O B Financial Holding historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.330	0.330	0.330	0.330	0.330	14,847,350
2024-07-29	0.330	0.340	0.330	0.330	0.330	10,188,059
2024-07-28	0.330	0.340	0.330	0.330	0.330	16,286,325
2024-07-24	0.340	0.340	0.330	0.330	0.330	15,280,294
2024-07-23	0.330	0.340	0.330	0.340	0.340	28,402,918
2024-07-22	0.330	0.340	0.330	0.330	0.330	70,281,971
2024-07-21	0.320	0.330	0.320	0.330	0.330	47,694,012
2024-07-18	0.320	0.330	0.320	0.320	0.320	20,092,492
2024-07-17	0.320	0.330	0.320	0.320	0.320	32,586,820
2024-07-16	0.300	0.320	0.300	0.320	0.320	82,236,040
2024-07-15	0.300	0.300	0.300	0.300	0.300	9,807,556
2024-07-14	0.300	0.310	0.300	0.300	0.300	13,194,825
2024-07-10	0.300	0.310	0.300	0.300	0.300	18,783,284
2024-07-09	0.300	0.310	0.300	0.300	0.300	18,251,402
2024-07-08	0.310	0.310	0.300	0.300	0.300	15,274,142
2024-07-07	0.300	0.320	0.300	0.310	0.310	39,758,252
2024-07-04	0.300	0.310	0.300	0.300	0.300	52,113,272
2024-07-03	0.290	0.300	0.290	0.300	0.300	10,394,648
2024-07-02	0.300	0.300	0.290	0.290	0.290	19,202,829
2024-07-01	0.300	0.310	0.300	0.300	0.300	12,994,712
2024-06-27	0.310	0.310	0.300	0.300	0.300	30,365,912
2024-06-26	0.310	0.330	0.310	0.310	0.310	57,358,129
2024-06-25	0.310	0.310	0.300	0.310	0.310	14,397,198
2024-06-24	0.330	0.330	0.310	0.310	0.310	26,810,591
2024-06-23	0.290	0.330	0.290	0.330	0.330	81,419,891
2024-06-13	0.290	0.290	0.290	0.290	0.290	8,168,151
2024-06-12	0.280	0.290	0.270	0.290	0.290	11,024,920
2024-06-11	0.270	0.280	0.270	0.280	0.280	4,855,908
2024-06-10	0.280	0.280	0.270	0.270	0.270	5,428,707
2024-06-09	0.280	0.280	0.280	0.280	0.280	4,943,617
2024-06-06	0.290	0.290	0.280	0.280	0.280	9,790,474
2024-06-05	0.300	0.300	0.290	0.290	0.290	7,940,409
2024-06-04	0.290	0.300	0.290	0.300	0.300	8,585,045
2024-06-03	0.300	0.300	0.290	0.290	0.290	10,040,831
2024-06-02	0.310	0.310	0.300	0.300	0.300	13,139,478
2024-05-30	0.300	0.310	0.290	0.310	0.310	30,432,038
2024-05-29	0.280	0.310	0.280	0.300	0.300	70,197,493
2024-05-28	0.280	0.290	0.270	0.280	0.280	17,571,798
2024-05-27	0.280	0.290	0.280	0.280	0.280	17,629,261
2024-05-26	0.270	0.280	0.270	0.280	0.280	10,433,731
2024-05-23	0.270	0.270	0.270	0.270	0.270	5,712,842
2024-05-22	0.280	0.280	0.270	0.270	0.270	15,642,565
2024-05-21	0.280	0.280	0.280	0.280	0.280	5,590,518
2024-05-20	0.270	0.290	0.270	0.280	0.280	19,376,538
2024-05-19	0.270	0.280	0.270	0.270	0.270	19,227,547
2024-05-16	0.260	0.270	0.260	0.270	0.270	6,677,105
2024-05-15	0.260	0.260	0.250	0.260	0.260	8,738,157
2024-05-14	0.250	0.260	0.250	0.260	0.260	9,317,184
2024-05-13	0.260	0.260	0.240	0.250	0.250	10,893,491
2024-05-12	0.280	0.280	0.250	0.260	0.260	9,435,459
2024-05-09	0.280	0.290	0.280	0.280	0.280	1,856,448
2024-05-08	0.280	0.290	0.280	0.280	0.280	8,910,604
2024-05-07	0.290	0.290	0.280	0.280	0.280	8,946,262
2024-05-02	0.290	0.300	0.290	0.290	0.290	14,500,483
2024-05-01	0.290	0.290	0.290	0.290	0.290	38,943,309
2024-04-30	0.310	0.330	0.290	0.290	0.290	7,025,712
2024-04-29	0.310	0.320	0.300	0.310	0.310	6,963,173
2024-04-28	0.320	0.330	0.300	0.310	0.310	9,568,121
2024-04-24	0.330	0.330	0.310	0.320	0.320	26,323,836
2024-04-23	0.360	0.360	0.330	0.330	0.330	17,828,812

← NewerPage 10 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.