O B Financial Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	0.290	0.300	0.290	0.300	0.300	57,784,180
2023-10-25	0.290	0.290	0.280	0.290	0.290	21,757,457
2023-10-24	0.280	0.290	0.280	0.290	0.290	43,252,053
2023-10-23	0.280	0.290	0.280	0.280	0.280	24,649,467
2023-10-22	0.280	0.280	0.280	0.280	0.280	10,889,678
2023-10-19	0.280	0.280	0.280	0.280	0.280	10,955,783
2023-10-18	0.280	0.290	0.280	0.280	0.280	14,350,896
2023-10-17	0.290	0.290	0.280	0.280	0.280	35,799,517
2023-10-16	0.280	0.290	0.280	0.290	0.290	21,959,408
2023-10-15	0.280	0.290	0.280	0.280	0.280	15,025,328
2023-10-12	0.280	0.290	0.280	0.280	0.280	13,266,811
2023-10-11	0.260	0.300	0.260	0.280	0.280	50,386,780
2023-10-10	0.260	0.270	0.260	0.260	0.260	4,251,762
2023-10-09	0.270	0.270	0.260	0.260	0.260	9,787,983
2023-10-08	0.280	0.280	0.250	0.270	0.270	21,428,847
2023-10-04	0.270	0.280	0.270	0.280	0.280	11,620,039
2023-10-03	0.280	0.290	0.270	0.270	0.270	8,659,083
2023-10-02	0.280	0.290	0.270	0.280	0.280	11,053,104
2023-10-01	0.290	0.290	0.280	0.280	0.280	8,344,389
2023-09-27	0.300	0.300	0.280	0.290	0.290	17,500,800
2023-09-26	0.300	0.310	0.300	0.300	0.300	21,920,336
2023-09-25	0.300	0.310	0.300	0.300	0.300	35,296,995
2023-09-24	0.310	0.310	0.300	0.300	0.300	23,057,348
2023-09-21	0.310	0.310	0.300	0.310	0.310	20,373,863
2023-09-20	0.320	0.320	0.310	0.310	0.310	17,081,788
2023-09-19	0.330	0.330	0.320	0.320	0.320	20,274,391
2023-09-18	0.330	0.330	0.330	0.330	0.330	17,777,914
2023-09-17	0.330	0.340	0.330	0.330	0.330	20,424,398
2023-09-14	0.330	0.330	0.330	0.330	0.330	13,890,096
2023-09-13	0.330	0.330	0.320	0.330	0.330	13,529,219
2023-09-12	0.330	0.340	0.320	0.330	0.330	29,247,305
2023-09-11	0.330	0.340	0.320	0.330	0.330	21,520,012
2023-09-10	0.330	0.340	0.330	0.330	0.330	23,387,382
2023-09-07	0.330	0.340	0.330	0.330	0.330	12,165,371
2023-09-06	0.340	0.340	0.330	0.330	0.330	26,552,786
2023-09-05	0.340	0.350	0.340	0.340	0.340	38,763,586
2023-09-04	0.350	0.360	0.340	0.340	0.340	50,545,761
2023-09-03	0.350	0.370	0.350	0.350	0.350	129,661,820
2023-08-31	0.320	0.360	0.320	0.350	0.350	194,021,512
2023-08-30	0.330	0.330	0.320	0.320	0.320	49,229,516
2023-08-29	0.340	0.340	0.330	0.330	0.330	26,993,655
2023-08-28	0.330	0.350	0.330	0.340	0.340	38,414,192
2023-08-27	0.320	0.340	0.310	0.330	0.330	34,981,866
2023-08-24	0.320	0.320	0.320	0.320	0.320	13,093,344
2023-08-23	0.320	0.330	0.320	0.320	0.320	14,843,164
2023-08-22	0.320	0.330	0.320	0.320	0.320	25,130,199
2023-08-21	0.310	0.320	0.310	0.320	0.320	16,030,839
2023-08-20	0.310	0.320	0.310	0.310	0.310	14,542,134
2023-08-17	0.310	0.320	0.300	0.310	0.310	14,800,201
2023-08-16	0.310	0.310	0.300	0.310	0.310	8,687,292
2023-08-15	0.320	0.320	0.310	0.310	0.310	24,030,798
2023-08-14	0.320	0.330	0.320	0.320	0.320	20,445,535
2023-08-13	0.320	0.330	0.320	0.320	0.320	45,000,290
2023-08-10	0.320	0.330	0.320	0.320	0.320	24,610,016
2023-08-09	0.320	0.320	0.320	0.320	0.320	20,002,382
2023-08-08	0.330	0.340	0.320	0.320	0.320	39,102,597
2023-08-07	0.340	0.340	0.330	0.330	0.330	32,161,240
2023-08-06	0.330	0.350	0.330	0.340	0.340	37,101,854
2023-08-03	0.340	0.350	0.320	0.330	0.330	55,571,363
2023-08-02	0.320	0.350	0.320	0.340	0.340	190,824,981

← NewerPage 13 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.