O B Financial Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.660	0.670	0.650	0.650	0.650	40,601,617
2025-10-20	0.670	0.670	0.660	0.660	0.660	19,686,596
2025-10-19	0.660	0.670	0.660	0.670	0.670	30,298,871
2025-10-16	0.660	0.670	0.660	0.660	0.660	58,361,376
2025-10-15	0.660	0.670	0.660	0.660	0.660	44,515,711
2025-10-14	0.650	0.680	0.650	0.660	0.660	117,576,473
2025-10-13	0.640	0.660	0.640	0.650	0.650	26,936,307
2025-10-12	0.650	0.660	0.640	0.640	0.640	44,076,157
2025-10-08	0.660	0.660	0.650	0.650	0.650	19,557,157
2025-10-07	0.660	0.670	0.660	0.660	0.660	13,662,269
2025-10-06	0.660	0.670	0.660	0.660	0.660	21,310,973
2025-10-05	0.660	0.670	0.660	0.660	0.660	29,314,592
2025-10-02	0.680	0.680	0.660	0.660	0.660	94,210,507
2025-10-01	0.650	0.690	0.650	0.680	0.680	157,063,424
2025-09-30	0.660	0.660	0.650	0.650	0.650	35,672,392
2025-09-29	0.670	0.670	0.660	0.660	0.660	46,939,004
2025-09-28	0.660	0.670	0.660	0.670	0.670	39,695,681
2025-09-25	0.670	0.670	0.660	0.660	0.660	74,289,211
2025-09-24	0.660	0.670	0.660	0.670	0.670	43,482,214
2025-09-23	0.670	0.690	0.660	0.660	0.660	182,904,144
2025-09-22	0.670	0.690	0.670	0.670	0.670	54,050,775
2025-09-21	0.680	0.690	0.670	0.670	0.670	42,103,002
2025-09-18	0.700	0.710	0.680	0.680	0.680	137,686,538
2025-09-17	0.680	0.710	0.670	0.700	0.700	130,540,319
2025-09-16	0.700	0.710	0.680	0.680	0.680	104,796,121
2025-09-15	0.700	0.720	0.700	0.700	0.700	154,024,076
2025-09-14	0.680	0.710	0.680	0.700	0.700	269,614,458
2025-09-11	0.670	0.680	0.670	0.680	0.680	78,424,290
2025-09-10	0.670	0.680	0.670	0.670	0.670	50,676,890
2025-09-09	0.690	0.700	0.670	0.670	0.670	137,606,473
2025-09-08	0.660	0.690	0.660	0.690	0.690	168,452,701
2025-09-07	0.660	0.670	0.650	0.660	0.660	55,332,741
2025-09-03	0.670	0.680	0.660	0.660	0.660	86,119,242
2025-09-02	0.680	0.680	0.670	0.670	0.670	40,950,493
2025-09-01	0.670	0.680	0.660	0.680	0.680	36,475,299
2025-08-31	0.690	0.700	0.650	0.670	0.670	89,775,947
2025-08-28	0.700	0.710	0.690	0.690	0.690	60,520,309
2025-08-27	0.680	0.720	0.680	0.700	0.700	238,199,916
2025-08-26	0.670	0.690	0.660	0.680	0.680	142,467,922
2025-08-25	0.680	0.680	0.670	0.670	0.670	40,930,304
2025-08-24	0.680	0.690	0.680	0.680	0.680	32,241,248
2025-08-21	0.690	0.700	0.680	0.680	0.680	58,296,281
2025-08-20	0.700	0.710	0.690	0.690	0.690	112,496,306
2025-08-19	0.690	0.710	0.680	0.700	0.700	177,170,960
2025-08-18	0.670	0.700	0.670	0.690	0.690	151,490,233
2025-08-17	0.670	0.680	0.670	0.670	0.670	94,467,218
2025-08-14	0.660	0.670	0.650	0.670	0.670	73,156,874
2025-08-13	0.680	0.700	0.660	0.660	0.660	100,857,786
2025-08-12	0.680	0.690	0.670	0.680	0.680	81,935,632
2025-08-11	0.710	0.720	0.680	0.680	0.680	159,292,627
2025-08-10	0.710	0.730	0.710	0.710	0.710	71,691,805
2025-08-07	0.710	0.730	0.710	0.710	0.710	130,173,093
2025-08-06	0.730	0.740	0.700	0.710	0.710	172,950,702
2025-08-05	0.750	0.760	0.720	0.730	0.730	179,711,425
2025-08-04	0.730	0.750	0.730	0.750	0.750	154,014,861
2025-08-03	0.760	0.760	0.730	0.730	0.730	189,771,235
2025-07-31	0.740	0.770	0.740	0.760	0.760	198,679,878
2025-07-30	0.820	0.820	0.720	0.740	0.740	360,389,698
2025-07-29	0.790	0.820	0.780	0.820	0.820	217,381,825
2025-07-28	0.810	0.820	0.790	0.790	0.790	205,161,427

← NewerPage 5 of 21 · 1,213 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.