O B Financial Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-19	0.590	0.640	0.590	0.640	0.640	320,959,514
2026-04-16	0.570	0.590	0.570	0.590	0.590	102,084,612
2026-04-15	0.570	0.570	0.570	0.570	0.570	51,819,719
2026-04-14	0.570	0.570	0.570	0.570	0.570	22,209,940
2026-04-09	0.580	0.580	0.570	0.570	0.570	47,751,871
2026-04-08	0.570	0.580	0.570	0.580	0.580	38,854,568
2026-04-07	0.570	0.580	0.570	0.570	0.570	67,509,521
2026-04-06	0.570	0.580	0.570	0.570	0.570	55,847,951
2026-04-05	0.570	0.580	0.570	0.570	0.570	97,618,760
2026-04-02	0.540	0.570	0.540	0.570	0.570	99,367,187
2026-04-01	0.540	0.550	0.540	0.540	0.540	16,841,419
2026-03-31	0.540	0.550	0.540	0.540	0.540	19,543,210
2026-03-30	0.550	0.560	0.540	0.540	0.540	69,040,987
2026-03-29	0.540	0.560	0.540	0.550	0.550	53,458,089
2026-03-26	0.550	0.560	0.540	0.540	0.540	37,043,739
2026-03-25	0.530	0.550	0.530	0.550	0.550	41,955,133
2026-03-24	0.520	0.540	0.520	0.530	0.530	42,927,375
2026-03-18	0.520	0.530	0.520	0.520	0.520	13,441,092
2026-03-17	0.520	0.530	0.520	0.520	0.520	5,431,061
2026-03-16	0.520	0.530	0.520	0.520	0.520	10,786,625
2026-03-15	0.540	0.540	0.520	0.520	0.520	15,581,053
2026-03-12	0.540	0.540	0.530	0.540	0.540	10,247,502
2026-03-11	0.540	0.550	0.530	0.540	0.540	29,774,243
2026-03-10	0.520	0.540	0.520	0.540	0.540	32,568,782
2026-03-09	0.520	0.530	0.520	0.520	0.520	18,266,322
2026-03-08	0.510	0.530	0.510	0.520	0.520	34,546,403
2026-03-05	0.490	0.520	0.490	0.510	0.510	33,961,875
2026-03-04	0.490	0.500	0.490	0.490	0.490	9,573,635
2026-03-03	0.500	0.500	0.490	0.490	0.490	15,181,891
2026-03-02	0.510	0.510	0.490	0.500	0.500	33,767,479
2026-03-01	0.530	0.530	0.480	0.510	0.510	19,826,551
2026-02-26	0.530	0.530	0.520	0.530	0.530	18,622,261
2026-02-25	0.540	0.550	0.520	0.530	0.530	19,752,215
2026-02-24	0.550	0.550	0.540	0.540	0.540	25,411,795
2026-02-23	0.550	0.550	0.550	0.550	0.550	7,363,207
2026-02-22	0.560	0.560	0.550	0.550	0.550	20,914,615
2026-02-19	0.560	0.570	0.550	0.560	0.560	15,127,742
2026-02-18	0.560	0.570	0.560	0.560	0.560	44,820,948
2026-02-17	0.570	0.570	0.560	0.560	0.560	33,306,570
2026-02-16	0.570	0.580	0.570	0.570	0.570	31,704,968
2026-02-15	0.580	0.580	0.570	0.570	0.570	36,807,289
2026-02-12	0.580	0.590	0.580	0.580	0.580	23,817,684
2026-02-11	0.590	0.590	0.580	0.580	0.580	47,444,291
2026-02-10	0.590	0.590	0.590	0.590	0.590	41,364,604
2026-02-09	0.580	0.600	0.580	0.590	0.590	78,737,984
2026-02-08	0.590	0.600	0.580	0.580	0.580	54,146,766
2026-02-05	0.600	0.600	0.580	0.590	0.590	44,642,269
2026-02-04	0.590	0.610	0.590	0.600	0.600	66,909,458
2026-02-03	0.600	0.610	0.590	0.590	0.590	58,483,920
2026-02-02	0.600	0.610	0.590	0.600	0.600	97,052,516
2026-02-01	0.580	0.600	0.570	0.600	0.600	54,856,551
2026-01-28	0.580	0.590	0.570	0.580	0.580	65,597,893
2026-01-27	0.540	0.580	0.540	0.580	0.580	205,398,866
2026-01-26	0.540	0.550	0.540	0.540	0.540	36,972,289
2026-01-25	0.540	0.550	0.540	0.540	0.540	39,396,832
2026-01-22	0.540	0.550	0.540	0.540	0.540	29,268,900
2026-01-21	0.530	0.550	0.530	0.540	0.540	48,544,930
2026-01-20	0.530	0.540	0.530	0.530	0.530	18,349,252
2026-01-19	0.530	0.530	0.530	0.530	0.530	9,948,101
2026-01-18	0.520	0.540	0.520	0.530	0.530	17,149,170

← NewerPage 3 of 5 · 243 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.