O B Financial Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	0.400	0.410	0.400	0.400	0.400	54,954,838
2024-01-21	0.390	0.410	0.390	0.400	0.400	30,921,531
2024-01-18	0.390	0.400	0.390	0.390	0.390	45,025,263
2024-01-17	0.400	0.410	0.390	0.390	0.390	59,261,609
2024-01-16	0.390	0.410	0.390	0.400	0.400	130,693,649
2024-01-15	0.380	0.400	0.380	0.390	0.390	134,465,864
2024-01-14	0.380	0.380	0.370	0.380	0.380	59,629,532
2024-01-11	0.370	0.380	0.360	0.380	0.380	51,074,112
2024-01-10	0.370	0.380	0.370	0.370	0.370	30,573,261
2024-01-09	0.360	0.380	0.360	0.370	0.370	71,292,605
2024-01-08	0.350	0.360	0.350	0.360	0.360	36,248,072
2024-01-04	0.350	0.350	0.340	0.350	0.350	30,588,233
2024-01-03	0.350	0.350	0.350	0.350	0.350	35,106,201
2024-01-02	0.330	0.360	0.330	0.350	0.350	59,398,734
2023-12-31	0.330	0.340	0.330	0.330	0.330	16,168,958
2023-12-28	0.330	0.330	0.320	0.330	0.330	5,254,091
2023-12-27	0.320	0.330	0.310	0.330	0.330	13,615,834
2023-12-26	0.320	0.330	0.320	0.320	0.320	15,699,953
2023-12-25	0.320	0.330	0.310	0.320	0.320	8,605,375
2023-12-24	0.330	0.340	0.320	0.320	0.320	19,406,704
2023-12-21	0.340	0.350	0.330	0.330	0.330	12,542,728
2023-12-20	0.350	0.350	0.340	0.340	0.340	27,744,406
2023-12-19	0.360	0.360	0.350	0.350	0.350	28,114,656
2023-12-18	0.360	0.370	0.360	0.360	0.360	28,910,119
2023-12-17	0.360	0.370	0.360	0.360	0.360	32,895,863
2023-12-14	0.360	0.370	0.350	0.360	0.360	45,877,276
2023-12-13	0.340	0.370	0.340	0.360	0.360	115,685,055
2023-12-12	0.340	0.350	0.330	0.340	0.340	27,100,371
2023-12-11	0.340	0.350	0.340	0.340	0.340	19,708,793
2023-12-10	0.350	0.360	0.340	0.340	0.340	20,634,229
2023-12-07	0.360	0.360	0.340	0.350	0.350	32,237,772
2023-12-06	0.370	0.370	0.360	0.360	0.360	30,149,715
2023-12-05	0.370	0.380	0.360	0.370	0.370	36,002,493
2023-12-04	0.360	0.380	0.360	0.370	0.370	59,041,458
2023-12-03	0.350	0.370	0.350	0.360	0.360	35,588,349
2023-11-30	0.350	0.360	0.350	0.350	0.350	44,109,773
2023-11-29	0.360	0.370	0.350	0.350	0.350	36,146,973
2023-11-28	0.370	0.380	0.360	0.360	0.360	71,862,391
2023-11-27	0.370	0.390	0.370	0.370	0.370	93,702,580
2023-11-26	0.370	0.370	0.370	0.370	0.370	0
2023-11-23	0.370	0.370	0.370	0.370	0.370	0
2023-11-22	0.380	0.400	0.370	0.370	0.370	189,650,879
2023-11-21	0.350	0.390	0.340	0.380	0.380	195,354,287
2023-11-20	0.370	0.370	0.340	0.350	0.350	49,044,599
2023-11-19	0.370	0.390	0.370	0.370	0.370	133,937,802
2023-11-16	0.350	0.370	0.350	0.370	0.370	67,095,122
2023-11-15	0.350	0.350	0.350	0.350	0.350	0
2023-11-14	0.330	0.360	0.320	0.350	0.350	287,430,000
2023-11-13	0.330	0.340	0.330	0.330	0.330	15,934,576
2023-11-12	0.340	0.340	0.330	0.330	0.330	26,762,753
2023-11-09	0.340	0.340	0.330	0.340	0.340	34,711,398
2023-11-08	0.340	0.350	0.340	0.340	0.340	43,167,928
2023-11-07	0.330	0.340	0.330	0.340	0.340	23,327,409
2023-11-06	0.340	0.340	0.330	0.330	0.330	28,956,992
2023-11-05	0.330	0.340	0.330	0.340	0.340	30,343,839
2023-11-02	0.310	0.330	0.310	0.330	0.330	34,193,999
2023-11-01	0.320	0.320	0.310	0.310	0.310	9,075,663
2023-10-31	0.330	0.340	0.320	0.320	0.320	36,310,250
2023-10-30	0.300	0.330	0.300	0.330	0.330	68,535,944
2023-10-29	0.300	0.310	0.300	0.300	0.300	23,390,536

← NewerPage 12 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.