O B Financial Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-27	0.780	0.810	0.770	0.810	0.810	274,069,625
2025-07-23	0.720	0.780	0.720	0.780	0.780	488,695,820
2025-07-22	0.680	0.720	0.680	0.720	0.720	253,327,205
2025-07-21	0.690	0.720	0.680	0.680	0.680	305,538,252
2025-07-20	0.640	0.690	0.640	0.690	0.690	338,098,799
2025-07-17	0.640	0.650	0.630	0.640	0.640	66,646,470
2025-07-16	0.640	0.650	0.630	0.640	0.640	101,707,500
2025-07-15	0.640	0.650	0.630	0.640	0.640	179,787,762
2025-07-14	0.650	0.670	0.640	0.640	0.640	132,835,336
2025-07-13	0.620	0.660	0.620	0.650	0.650	283,147,778
2025-07-10	0.620	0.630	0.620	0.620	0.620	80,943,415
2025-07-09	0.640	0.650	0.620	0.620	0.620	91,281,227
2025-07-07	0.630	0.660	0.630	0.640	0.640	226,546,708
2025-07-06	0.650	0.660	0.630	0.630	0.630	178,671,765
2025-07-02	0.620	0.680	0.620	0.650	0.650	405,811,619
2025-07-01	0.590	0.630	0.590	0.620	0.620	482,993,537
2025-06-30	0.570	0.590	0.570	0.590	0.590	330,626,474
2025-06-29	0.540	0.580	0.540	0.570	0.570	375,685,004
2025-06-25	0.540	0.550	0.540	0.540	0.540	228,765,421
2025-06-24	0.520	0.550	0.520	0.540	0.540	488,645,680
2025-06-23	0.510	0.530	0.510	0.520	0.520	260,917,764
2025-06-22	0.490	0.510	0.480	0.510	0.510	80,572,364
2025-06-19	0.500	0.530	0.490	0.490	0.490	161,504,671
2025-06-18	0.490	0.500	0.480	0.500	0.500	54,348,145
2025-06-17	0.520	0.520	0.490	0.490	0.490	77,928,495
2025-06-16	0.510	0.530	0.510	0.520	0.520	79,250,228
2025-06-15	0.530	0.530	0.470	0.510	0.510	122,842,428
2025-06-12	0.550	0.550	0.530	0.530	0.530	182,681,464
2025-06-11	0.580	0.580	0.550	0.550	0.550	251,260,280
2025-06-10	0.560	0.580	0.560	0.580	0.580	175,707,907
2025-06-04	0.520	0.560	0.520	0.560	0.560	310,479,180
2025-06-03	0.510	0.520	0.510	0.520	0.520	68,506,486
2025-06-02	0.510	0.510	0.490	0.510	0.510	60,767,433
2025-06-01	0.500	0.520	0.500	0.510	0.510	59,960,544
2025-05-29	0.510	0.510	0.500	0.500	0.500	45,900,572
2025-05-28	0.510	0.520	0.510	0.510	0.510	83,749,050
2025-05-27	0.510	0.520	0.510	0.510	0.510	90,217,834
2025-05-26	0.520	0.530	0.510	0.510	0.510	102,208,500
2025-05-25	0.510	0.520	0.510	0.520	0.520	111,592,984
2025-05-22	0.490	0.520	0.490	0.510	0.510	208,752,418
2025-05-21	0.480	0.490	0.480	0.490	0.490	35,193,630
2025-05-20	0.480	0.490	0.470	0.480	0.480	65,991,817
2025-05-19	0.470	0.480	0.470	0.480	0.480	25,233,559
2025-05-18	0.490	0.500	0.470	0.470	0.470	35,709,476
2025-05-15	0.510	0.510	0.490	0.490	0.490	37,671,367
2025-05-14	0.510	0.510	0.500	0.510	0.510	60,829,297
2025-05-13	0.500	0.520	0.500	0.510	0.510	98,307,653
2025-05-12	0.500	0.510	0.490	0.500	0.500	104,559,788
2025-05-11	0.490	0.510	0.490	0.500	0.500	86,357,305
2025-05-08	0.490	0.500	0.480	0.490	0.490	86,943,047
2025-05-07	0.500	0.520	0.490	0.490	0.490	151,784,554
2025-05-06	0.490	0.510	0.480	0.500	0.500	172,037,354
2025-05-05	0.480	0.500	0.470	0.490	0.490	144,485,584
2025-05-04	0.480	0.480	0.470	0.480	0.480	120,242,724
2025-04-30	0.440	0.480	0.440	0.480	0.480	486,235,221
2025-04-29	0.450	0.450	0.440	0.440	0.440	80,647,527
2025-04-28	0.450	0.460	0.440	0.450	0.450	127,996,653
2025-04-27	0.440	0.450	0.440	0.450	0.450	43,474,826
2025-04-23	0.440	0.450	0.440	0.440	0.440	112,291,149
2025-04-22	0.440	0.460	0.430	0.440	0.440	106,906,077

← NewerPage 6 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.