O B Financial Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	0.530	0.540	0.520	0.520	0.520	16,229,881
2026-01-14	0.540	0.540	0.520	0.530	0.530	25,997,713
2026-01-13	0.550	0.550	0.540	0.540	0.540	17,319,555
2026-01-12	0.550	0.550	0.540	0.550	0.550	31,976,029
2026-01-11	0.550	0.550	0.550	0.550	0.550	15,705,442
2026-01-08	0.550	0.560	0.550	0.550	0.550	14,074,868
2026-01-06	0.550	0.550	0.550	0.550	0.550	4,485,823
2026-01-05	0.560	0.560	0.550	0.550	0.550	21,064,640
2026-01-04	0.560	0.560	0.560	0.560	0.560	14,662,427
2025-12-31	0.560	0.570	0.560	0.560	0.560	14,764,147
2025-12-30	0.560	0.570	0.560	0.560	0.560	28,005,992
2025-12-29	0.560	0.560	0.560	0.560	0.560	10,170,959
2025-12-28	0.560	0.570	0.560	0.560	0.560	13,799,580
2025-12-25	0.570	0.570	0.560	0.560	0.560	60,832,479
2025-12-24	0.570	0.580	0.570	0.570	0.570	27,130,662
2025-12-23	0.580	0.580	0.560	0.570	0.570	31,414,143
2025-12-22	0.580	0.590	0.570	0.580	0.580	21,482,592
2025-12-21	0.580	0.590	0.580	0.580	0.580	26,129,398
2025-12-18	0.580	0.590	0.570	0.580	0.580	23,551,122
2025-12-17	0.590	0.590	0.580	0.580	0.580	15,764,002
2025-12-16	0.590	0.600	0.590	0.590	0.590	22,333,830
2025-12-15	0.590	0.600	0.590	0.590	0.590	44,742,054
2025-12-14	0.580	0.590	0.580	0.590	0.590	20,116,077
2025-12-11	0.590	0.590	0.580	0.580	0.580	15,649,467
2025-12-10	0.580	0.590	0.580	0.590	0.590	18,032,783
2025-12-09	0.580	0.590	0.580	0.580	0.580	19,381,599
2025-12-08	0.590	0.600	0.580	0.580	0.580	26,987,365
2025-12-07	0.570	0.590	0.570	0.590	0.590	99,943,055
2025-12-04	0.560	0.570	0.550	0.570	0.570	42,535,037
2025-12-03	0.560	0.570	0.550	0.560	0.560	27,173,053
2025-12-02	0.570	0.580	0.560	0.560	0.560	46,836,009
2025-12-01	0.560	0.580	0.560	0.570	0.570	83,991,342
2025-11-30	0.540	0.560	0.540	0.560	0.560	52,839,783
2025-11-27	0.540	0.550	0.540	0.540	0.540	29,697,588
2025-11-26	0.550	0.550	0.530	0.540	0.540	32,474,946
2025-11-25	0.560	0.570	0.540	0.550	0.550	41,310,291
2025-11-24	0.560	0.570	0.560	0.560	0.560	15,061,577
2025-11-23	0.560	0.570	0.550	0.560	0.560	45,687,399
2025-11-20	0.600	0.600	0.560	0.560	0.560	134,738,725
2025-11-19	0.610	0.610	0.600	0.600	0.600	12,570,300
2025-11-18	0.620	0.620	0.610	0.610	0.610	13,082,575
2025-11-17	0.620	0.620	0.610	0.620	0.620	23,108,078
2025-11-16	0.620	0.630	0.620	0.620	0.620	24,891,752
2025-11-13	0.630	0.630	0.620	0.620	0.620	29,608,209
2025-11-12	0.620	0.640	0.620	0.630	0.630	20,598,563
2025-11-11	0.630	0.630	0.620	0.620	0.620	21,393,790
2025-11-10	0.630	0.640	0.620	0.630	0.630	26,699,188
2025-11-09	0.640	0.640	0.630	0.630	0.630	16,922,150
2025-11-06	0.640	0.640	0.630	0.640	0.640	22,780,659
2025-11-05	0.640	0.640	0.640	0.640	0.640	20,356,021
2025-11-04	0.640	0.650	0.640	0.640	0.640	19,158,336
2025-11-03	0.640	0.650	0.640	0.640	0.640	43,097,229
2025-11-02	0.650	0.660	0.640	0.640	0.640	28,826,782
2025-10-30	0.660	0.660	0.650	0.650	0.650	9,914,633
2025-10-29	0.660	0.660	0.650	0.660	0.660	24,832,610
2025-10-28	0.660	0.660	0.660	0.660	0.660	35,868,238
2025-10-27	0.670	0.670	0.660	0.660	0.660	60,893,358
2025-10-26	0.650	0.670	0.650	0.670	0.670	84,047,678
2025-10-23	0.640	0.660	0.640	0.650	0.650	26,089,067
2025-10-22	0.650	0.660	0.640	0.640	0.640	33,122,825

← NewerPage 4 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.