O B Financial Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.310	0.330	0.310	0.330	0.330	38,393,069
2024-10-23	0.310	0.320	0.310	0.310	0.310	13,822,109
2024-10-22	0.310	0.310	0.300	0.310	0.310	12,188,272
2024-10-21	0.300	0.310	0.300	0.310	0.310	7,239,918
2024-10-20	0.310	0.310	0.300	0.300	0.300	10,170,723
2024-10-17	0.310	0.310	0.310	0.310	0.310	5,708,424
2024-10-16	0.310	0.320	0.310	0.310	0.310	5,581,781
2024-10-15	0.310	0.320	0.310	0.310	0.310	11,285,309
2024-10-14	0.320	0.320	0.310	0.310	0.310	5,648,825
2024-10-13	0.320	0.330	0.320	0.320	0.320	4,892,909
2024-10-10	0.330	0.330	0.320	0.320	0.320	8,988,103
2024-10-09	0.330	0.330	0.330	0.330	0.330	10,035,945
2024-10-08	0.330	0.330	0.320	0.330	0.330	12,647,928
2024-10-07	0.340	0.340	0.330	0.330	0.330	9,076,324
2024-10-03	0.330	0.340	0.330	0.340	0.340	28,920,829
2024-10-02	0.350	0.350	0.330	0.330	0.330	27,188,835
2024-10-01	0.340	0.350	0.340	0.350	0.350	21,514,250
2024-09-30	0.350	0.350	0.340	0.340	0.340	31,084,395
2024-09-29	0.360	0.360	0.350	0.350	0.350	55,517,676
2024-09-26	0.370	0.370	0.360	0.360	0.360	39,740,806
2024-09-25	0.350	0.370	0.350	0.370	0.370	73,540,268
2024-09-24	0.350	0.350	0.340	0.350	0.350	32,830,660
2024-09-23	0.350	0.350	0.340	0.350	0.350	45,049,407
2024-09-22	0.340	0.350	0.340	0.350	0.350	52,898,632
2024-09-19	0.340	0.340	0.340	0.340	0.340	13,170,311
2024-09-18	0.330	0.340	0.330	0.340	0.340	35,266,163
2024-09-17	0.330	0.330	0.320	0.330	0.330	38,957,267
2024-09-16	0.320	0.340	0.320	0.330	0.330	9,387,604
2024-09-12	0.320	0.330	0.320	0.320	0.320	4,945,151
2024-09-11	0.320	0.320	0.320	0.320	0.320	9,883,426
2024-09-10	0.330	0.330	0.320	0.320	0.320	10,641,628
2024-09-09	0.330	0.340	0.330	0.330	0.330	10,580,846
2024-09-08	0.340	0.340	0.330	0.330	0.330	14,753,546
2024-09-05	0.330	0.350	0.330	0.340	0.340	34,909,892
2024-09-04	0.330	0.340	0.330	0.330	0.330	11,136,470
2024-09-03	0.340	0.340	0.330	0.330	0.330	12,819,676
2024-09-02	0.340	0.340	0.330	0.340	0.340	15,281,305
2024-09-01	0.340	0.340	0.330	0.340	0.340	18,879,372
2024-08-29	0.340	0.340	0.330	0.340	0.340	16,499,616
2024-08-28	0.330	0.340	0.330	0.340	0.340	45,019,076
2024-08-27	0.320	0.340	0.320	0.330	0.330	28,361,868
2024-08-26	0.320	0.330	0.320	0.320	0.320	7,929,444
2024-08-25	0.320	0.330	0.320	0.320	0.320	8,726,658
2024-08-22	0.320	0.330	0.320	0.320	0.320	13,707,585
2024-08-21	0.330	0.330	0.320	0.320	0.320	13,816,816
2024-08-20	0.320	0.330	0.320	0.330	0.330	14,255,696
2024-08-19	0.310	0.320	0.310	0.320	0.320	19,471,476
2024-08-18	0.320	0.320	0.310	0.310	0.310	7,897,913
2024-08-15	0.310	0.320	0.310	0.320	0.320	8,165,405
2024-08-14	0.310	0.320	0.310	0.310	0.310	4,836,168
2024-08-13	0.320	0.320	0.310	0.310	0.310	4,748,552
2024-08-12	0.320	0.330	0.320	0.320	0.320	10,418,760
2024-08-11	0.320	0.330	0.320	0.320	0.320	18,516,431
2024-08-08	0.320	0.320	0.310	0.320	0.320	10,457,477
2024-08-07	0.320	0.320	0.320	0.320	0.320	13,401,952
2024-08-06	0.310	0.320	0.310	0.320	0.320	18,124,907
2024-08-05	0.330	0.330	0.300	0.310	0.310	27,932,881
2024-08-04	0.340	0.340	0.320	0.330	0.330	42,901,566
2024-08-01	0.340	0.350	0.340	0.340	0.340	49,982,176
2024-07-31	0.330	0.340	0.330	0.340	0.340	23,046,904

← NewerPage 9 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.