O B Financial Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	0.470	0.480	0.450	0.450	0.450	84,308,658
2025-01-19	0.440	0.480	0.430	0.470	0.470	205,026,346
2025-01-16	0.430	0.440	0.430	0.440	0.440	50,367,730
2025-01-15	0.450	0.450	0.430	0.430	0.430	122,143,629
2025-01-14	0.420	0.450	0.410	0.450	0.450	157,322,467
2025-01-13	0.430	0.440	0.420	0.420	0.420	70,841,495
2025-01-12	0.430	0.440	0.420	0.430	0.430	44,112,343
2025-01-09	0.420	0.440	0.420	0.430	0.430	171,281,154
2025-01-08	0.420	0.430	0.410	0.420	0.420	119,445,753
2025-01-06	0.400	0.430	0.400	0.420	0.420	246,316,978
2025-01-05	0.390	0.400	0.390	0.400	0.400	57,524,711
2025-01-02	0.390	0.400	0.390	0.390	0.390	45,359,894
2024-12-31	0.390	0.390	0.390	0.390	0.390	69,430,602
2024-12-30	0.400	0.420	0.390	0.390	0.390	115,353,035
2024-12-29	0.400	0.410	0.400	0.400	0.400	89,861,109
2024-12-26	0.410	0.410	0.400	0.400	0.400	60,196,828
2024-12-25	0.420	0.420	0.400	0.410	0.410	0
2024-12-24	0.410	0.420	0.400	0.420	0.420	187,513,647
2024-12-23	0.410	0.420	0.400	0.410	0.410	195,700,433
2024-12-22	0.370	0.410	0.370	0.410	0.410	232,120,217
2024-12-19	0.370	0.380	0.360	0.370	0.370	32,493,486
2024-12-18	0.390	0.400	0.370	0.370	0.370	61,493,891
2024-12-17	0.390	0.410	0.390	0.390	0.390	131,057,697
2024-12-16	0.410	0.410	0.390	0.390	0.390	66,697,715
2024-12-15	0.400	0.420	0.400	0.410	0.410	172,126,539
2024-12-12	0.390	0.410	0.390	0.400	0.400	222,717,466
2024-12-11	0.370	0.400	0.370	0.390	0.390	277,061,968
2024-12-10	0.370	0.380	0.360	0.370	0.370	82,286,194
2024-12-09	0.360	0.380	0.360	0.370	0.370	47,538,403
2024-12-08	0.360	0.360	0.350	0.360	0.360	13,869,087
2024-12-05	0.360	0.360	0.360	0.360	0.360	19,316,375
2024-12-04	0.360	0.360	0.360	0.360	0.360	29,828,837
2024-12-03	0.360	0.370	0.360	0.360	0.360	15,323,436
2024-12-02	0.360	0.370	0.360	0.360	0.360	42,596,353
2024-12-01	0.350	0.360	0.350	0.360	0.360	30,392,237
2024-11-28	0.360	0.360	0.350	0.350	0.350	26,757,967
2024-11-27	0.360	0.370	0.350	0.360	0.360	43,633,178
2024-11-26	0.380	0.380	0.360	0.360	0.360	53,399,514
2024-11-25	0.370	0.380	0.370	0.380	0.380	141,354,432
2024-11-24	0.350	0.370	0.350	0.370	0.370	54,472,351
2024-11-21	0.350	0.360	0.350	0.350	0.350	18,184,068
2024-11-20	0.360	0.370	0.350	0.350	0.350	32,003,081
2024-11-19	0.350	0.360	0.340	0.360	0.360	37,825,680
2024-11-18	0.360	0.360	0.350	0.350	0.350	25,163,486
2024-11-17	0.370	0.370	0.360	0.360	0.360	12,083,999
2024-11-14	0.370	0.370	0.370	0.370	0.370	14,546,936
2024-11-13	0.370	0.370	0.370	0.370	0.370	26,154,043
2024-11-12	0.370	0.380	0.370	0.370	0.370	49,052,111
2024-11-11	0.370	0.380	0.370	0.370	0.370	27,742,631
2024-11-10	0.370	0.380	0.370	0.370	0.370	53,638,711
2024-11-07	0.370	0.380	0.360	0.370	0.370	83,825,843
2024-11-06	0.340	0.400	0.340	0.370	0.370	339,252,690
2024-11-05	0.340	0.340	0.340	0.340	0.340	9,862,781
2024-11-04	0.340	0.340	0.340	0.340	0.340	35,542,855
2024-11-03	0.340	0.350	0.340	0.340	0.340	25,251,508
2024-10-31	0.350	0.350	0.340	0.340	0.340	9,914,888
2024-10-30	0.340	0.350	0.330	0.350	0.350	29,031,606
2024-10-29	0.340	0.350	0.340	0.340	0.340	31,727,488
2024-10-28	0.330	0.340	0.330	0.340	0.340	74,206,752
2024-10-27	0.330	0.340	0.330	0.330	0.330	24,643,285

← NewerPage 8 of 21 · 1,211 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.