O B Financial Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	0.360	0.370	0.360	0.360	0.360	13,422,903
2024-04-21	0.370	0.380	0.360	0.360	0.360	24,170,489
2024-04-18	0.380	0.400	0.360	0.370	0.370	72,788,384
2024-04-17	0.370	0.380	0.370	0.380	0.380	78,001,484
2024-04-16	0.380	0.380	0.370	0.370	0.370	75,482,613
2024-04-15	0.370	0.380	0.370	0.380	0.380	15,526,073
2024-04-08	0.370	0.380	0.370	0.370	0.370	15,441,474
2024-04-07	0.350	0.370	0.350	0.370	0.370	13,978,626
2024-04-04	0.340	0.350	0.340	0.350	0.350	10,955,964
2024-04-03	0.340	0.350	0.340	0.340	0.340	3,416,572
2024-04-02	0.330	0.350	0.330	0.340	0.340	2,427,456
2024-04-01	0.320	0.340	0.320	0.330	0.330	2,896,605
2024-03-31	0.340	0.340	0.320	0.320	0.320	3,033,096
2024-03-28	0.340	0.350	0.330	0.340	0.340	4,528,186
2024-03-27	0.350	0.350	0.340	0.340	0.340	5,732,703
2024-03-26	0.350	0.360	0.350	0.350	0.350	15,238,076
2024-03-25	0.350	0.350	0.350	0.350	0.350	6,179,911
2024-03-24	0.340	0.350	0.340	0.350	0.350	8,783,261
2024-03-21	0.330	0.340	0.330	0.340	0.340	4,314,359
2024-03-20	0.340	0.340	0.320	0.330	0.330	10,773,864
2024-03-19	0.350	0.350	0.330	0.340	0.340	7,627,685
2024-03-18	0.370	0.380	0.350	0.350	0.350	11,562,971
2024-03-17	0.370	0.380	0.370	0.370	0.370	11,887,071
2024-03-14	0.370	0.380	0.360	0.370	0.370	9,261,872
2024-03-13	0.380	0.390	0.370	0.370	0.370	10,698,134
2024-03-12	0.390	0.400	0.380	0.380	0.380	14,937,226
2024-03-11	0.400	0.410	0.390	0.390	0.390	24,295,930
2024-03-10	0.400	0.410	0.390	0.400	0.400	36,179,344
2024-03-07	0.400	0.400	0.380	0.400	0.400	17,100,715
2024-03-06	0.400	0.410	0.380	0.400	0.400	47,834,764
2024-03-05	0.400	0.410	0.400	0.400	0.400	22,910,287
2024-03-04	0.380	0.410	0.380	0.400	0.400	36,930,063
2024-03-03	0.400	0.400	0.350	0.380	0.380	39,223,185
2024-02-29	0.420	0.430	0.400	0.400	0.400	44,917,324
2024-02-28	0.440	0.450	0.410	0.420	0.420	45,185,569
2024-02-27	0.420	0.460	0.420	0.440	0.440	73,810,517
2024-02-26	0.420	0.430	0.420	0.420	0.420	53,096,969
2024-02-25	0.460	0.460	0.420	0.420	0.420	102,283,949
2024-02-22	0.440	0.470	0.440	0.460	0.460	125,872,979
2024-02-21	0.440	0.450	0.440	0.440	0.440	48,461,417
2024-02-20	0.450	0.450	0.440	0.440	0.440	34,410,968
2024-02-19	0.440	0.450	0.430	0.450	0.450	71,211,796
2024-02-18	0.440	0.460	0.430	0.440	0.440	65,387,755
2024-02-15	0.430	0.450	0.430	0.440	0.440	96,353,299
2024-02-14	0.410	0.430	0.410	0.430	0.430	78,507,280
2024-02-13	0.410	0.420	0.400	0.410	0.410	36,195,323
2024-02-12	0.420	0.420	0.400	0.410	0.410	61,379,877
2024-02-11	0.420	0.440	0.410	0.420	0.420	25,127,021
2024-02-08	0.420	0.440	0.420	0.420	0.420	43,631,435
2024-02-07	0.410	0.420	0.410	0.420	0.420	63,167,946
2024-02-06	0.410	0.420	0.400	0.410	0.410	72,127,153
2024-02-05	0.400	0.410	0.390	0.410	0.410	19,808,491
2024-02-04	0.400	0.400	0.390	0.400	0.400	7,151,626
2024-02-01	0.400	0.400	0.370	0.400	0.400	51,525,455
2024-01-31	0.420	0.420	0.360	0.400	0.400	70,429,493
2024-01-30	0.400	0.420	0.400	0.420	0.420	48,021,457
2024-01-29	0.400	0.410	0.400	0.400	0.400	39,069,329
2024-01-28	0.390	0.400	0.390	0.400	0.400	32,877,036
2024-01-24	0.390	0.400	0.380	0.390	0.390	34,749,184
2024-01-23	0.400	0.400	0.380	0.390	0.390	43,964,179

← NewerPage 11 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.