O B Financial Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-17	0.440	0.450	0.430	0.440	0.440	40,008,405
2025-04-16	0.430	0.440	0.430	0.440	0.440	72,850,470
2025-04-15	0.440	0.450	0.430	0.430	0.430	107,531,990
2025-04-14	0.420	0.440	0.420	0.440	0.440	93,078,000
2025-04-13	0.420	0.430	0.420	0.420	0.420	59,455,331
2025-04-10	0.400	0.420	0.400	0.420	0.420	79,340,723
2025-04-09	0.410	0.410	0.390	0.400	0.400	74,501,374
2025-04-08	0.410	0.420	0.400	0.410	0.410	61,081,374
2025-04-07	0.410	0.420	0.400	0.410	0.410	41,563,154
2025-04-06	0.440	0.440	0.390	0.410	0.410	62,834,304
2025-04-03	0.450	0.460	0.430	0.440	0.440	75,114,663
2025-03-27	0.450	0.460	0.440	0.450	0.450	179,279,794
2025-03-26	0.460	0.460	0.440	0.450	0.450	147,898,587
2025-03-25	0.420	0.460	0.420	0.460	0.460	365,723,511
2025-03-24	0.420	0.430	0.400	0.420	0.420	132,984,629
2025-03-23	0.400	0.430	0.400	0.420	0.420	141,831,005
2025-03-20	0.390	0.410	0.390	0.400	0.400	124,006,382
2025-03-19	0.380	0.400	0.370	0.390	0.390	71,933,572
2025-03-18	0.380	0.390	0.380	0.380	0.380	13,342,712
2025-03-17	0.380	0.390	0.380	0.380	0.380	21,900,868
2025-03-16	0.390	0.390	0.380	0.380	0.380	31,316,403
2025-03-13	0.390	0.400	0.390	0.390	0.390	32,239,241
2025-03-12	0.380	0.390	0.380	0.390	0.390	17,486,894
2025-03-11	0.390	0.390	0.380	0.380	0.380	17,106,276
2025-03-10	0.390	0.400	0.390	0.390	0.390	67,351,254
2025-03-09	0.390	0.390	0.380	0.390	0.390	85,114,780
2025-03-06	0.390	0.400	0.390	0.390	0.390	36,957,992
2025-03-05	0.410	0.410	0.380	0.390	0.390	100,675,512
2025-03-04	0.420	0.420	0.400	0.410	0.410	43,608,810
2025-03-03	0.420	0.430	0.420	0.420	0.420	27,910,586
2025-03-02	0.420	0.430	0.420	0.420	0.420	6,987,879
2025-02-27	0.440	0.440	0.420	0.420	0.420	65,957,115
2025-02-26	0.430	0.450	0.430	0.440	0.440	141,753,215
2025-02-25	0.440	0.440	0.430	0.430	0.430	35,320,639
2025-02-24	0.440	0.440	0.440	0.440	0.440	37,046,644
2025-02-23	0.420	0.440	0.420	0.440	0.440	99,161,172
2025-02-20	0.420	0.430	0.420	0.420	0.420	29,278,623
2025-02-19	0.420	0.430	0.420	0.420	0.420	51,550,835
2025-02-18	0.420	0.430	0.420	0.420	0.420	31,485,192
2025-02-17	0.420	0.430	0.420	0.420	0.420	64,856,029
2025-02-16	0.420	0.430	0.420	0.420	0.420	41,392,058
2025-02-13	0.410	0.430	0.410	0.420	0.420	97,078,536
2025-02-12	0.400	0.410	0.390	0.410	0.410	41,806,179
2025-02-11	0.430	0.450	0.400	0.400	0.400	182,073,498
2025-02-10	0.410	0.430	0.410	0.430	0.430	105,169,032
2025-02-09	0.420	0.430	0.410	0.410	0.410	40,292,904
2025-02-06	0.420	0.440	0.420	0.420	0.420	79,643,190
2025-02-05	0.420	0.420	0.410	0.420	0.420	27,587,638
2025-02-04	0.420	0.430	0.420	0.420	0.420	59,687,808
2025-02-03	0.430	0.440	0.420	0.420	0.420	36,256,270
2025-02-02	0.460	0.460	0.430	0.430	0.430	50,535,369
2025-01-30	0.470	0.470	0.450	0.460	0.460	48,751,126
2025-01-29	0.460	0.480	0.460	0.470	0.470	97,518,758
2025-01-28	0.460	0.470	0.460	0.460	0.460	46,009,410
2025-01-27	0.460	0.470	0.450	0.460	0.460	124,308,038
2025-01-26	0.470	0.480	0.460	0.460	0.460	121,603,336
2025-01-23	0.480	0.480	0.460	0.470	0.470	70,257,871
2025-01-22	0.460	0.490	0.460	0.480	0.480	264,227,470
2025-01-21	0.450	0.460	0.450	0.460	0.460	32,980,824
2025-01-20	0.470	0.480	0.450	0.450	0.450	84,308,658

← NewerPage 7 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.