O B Financial Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.723	0.724	0.705	0.707	0.707	128,871,264
2026-07-20	0.709	0.722	0.702	0.719	0.719	133,085,304
2026-07-19	0.701	0.707	0.691	0.698	0.698	108,464,864
2026-07-16	0.675	0.713	0.673	0.702	0.702	449,229,920
2026-07-15	0.644	0.665	0.640	0.665	0.665	260,047,264
2026-07-14	0.626	0.651	0.625	0.640	0.640	120,223,272
2026-07-13	0.632	0.634	0.623	0.630	0.630	25,865,930
2026-07-12	0.640	0.640	0.631	0.634	0.634	28,220,132
2026-07-09	0.628	0.641	0.625	0.640	0.640	36,589,576
2026-07-08	0.628	0.631	0.616	0.631	0.631	44,378,392
2026-07-07	0.634	0.637	0.628	0.631	0.631	30,428,390
2026-07-06	0.620	0.640	0.620	0.630	0.630	88,396,978
2026-07-05	0.600	0.620	0.600	0.620	0.620	90,976,102
2026-07-01	0.590	0.600	0.590	0.600	0.600	20,417,435
2026-06-30	0.580	0.600	0.580	0.590	0.590	21,598,644
2026-06-29	0.590	0.590	0.570	0.580	0.580	13,264,402
2026-06-28	0.600	0.600	0.590	0.590	0.590	12,774,170
2026-06-25	0.600	0.610	0.590	0.600	0.600	24,104,299
2026-06-24	0.610	0.610	0.600	0.600	0.600	29,061,533
2026-06-23	0.610	0.620	0.600	0.610	0.610	29,169,318
2026-06-22	0.610	0.620	0.600	0.610	0.610	22,720,148
2026-06-21	0.610	0.610	0.600	0.610	0.610	19,377,479
2026-06-17	0.620	0.620	0.610	0.610	0.610	22,799,540
2026-06-16	0.620	0.620	0.610	0.620	0.620	14,779,160
2026-06-15	0.610	0.620	0.610	0.620	0.620	24,750,469
2026-06-14	0.600	0.610	0.590	0.610	0.610	70,976,553
2026-06-11	0.610	0.610	0.590	0.600	0.600	16,986,521
2026-06-10	0.630	0.630	0.610	0.610	0.610	37,432,301
2026-06-09	0.630	0.640	0.630	0.630	0.630	29,133,929
2026-06-08	0.640	0.640	0.630	0.630	0.630	14,343,045
2026-06-07	0.650	0.650	0.640	0.640	0.640	25,794,644
2026-06-04	0.650	0.650	0.640	0.650	0.650	66,673,557
2026-06-03	0.620	0.650	0.620	0.650	0.650	99,924,063
2026-06-02	0.620	0.630	0.620	0.620	0.620	18,300,325
2026-06-01	0.610	0.620	0.610	0.620	0.620	21,191,358
2026-05-25	0.600	0.610	0.600	0.610	0.610	22,826,432
2026-05-24	0.610	0.620	0.600	0.600	0.600	17,109,308
2026-05-21	0.610	0.620	0.600	0.610	0.610	18,445,978
2026-05-20	0.630	0.640	0.610	0.610	0.610	32,561,272
2026-05-19	0.640	0.650	0.630	0.630	0.630	41,053,374
2026-05-18	0.650	0.650	0.630	0.640	0.640	51,807,780
2026-05-17	0.630	0.650	0.630	0.650	0.650	80,953,449
2026-05-14	0.630	0.640	0.630	0.630	0.630	31,476,625
2026-05-13	0.630	0.630	0.630	0.630	0.630	17,415,928
2026-05-12	0.630	0.630	0.630	0.630	0.630	11,763,448
2026-05-11	0.630	0.630	0.630	0.630	0.630	21,805,675
2026-05-10	0.640	0.650	0.630	0.630	0.630	48,573,985
2026-05-06	0.620	0.640	0.620	0.640	0.640	27,956,976
2026-05-05	0.630	0.630	0.620	0.620	0.620	26,745,167
2026-05-04	0.640	0.650	0.630	0.630	0.630	27,447,165
2026-05-03	0.630	0.650	0.630	0.640	0.640	50,380,388
2026-04-30	0.630	0.640	0.630	0.630	0.630	19,361,054
2026-04-29	0.630	0.640	0.630	0.630	0.630	23,369,812
2026-04-28	0.640	0.640	0.630	0.630	0.630	21,171,973
2026-04-27	0.630	0.650	0.630	0.640	0.640	20,005,122
2026-04-26	0.630	0.640	0.630	0.630	0.630	40,342,649
2026-04-23	0.640	0.640	0.620	0.630	0.630	57,969,784
2026-04-22	0.640	0.660	0.630	0.640	0.640	59,939,589
2026-04-21	0.630	0.660	0.630	0.640	0.640	138,719,621
2026-04-20	0.640	0.640	0.620	0.630	0.630	104,093,680

← NewerPage 2 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.