O B Financial Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	0.800	0.804	0.730	0.732	0.732	21,872,244
2026-10-15	0.806	0.807	0.794	0.804	0.804	13,631,587
2026-10-14	0.788	0.825	0.788	0.803	0.803	33,511,748
2026-10-13	0.792	0.815	0.761	0.788	0.788	38,557,568
2026-10-12	0.840	0.857	0.805	0.811	0.811	35,110,120
2026-10-11	0.882	0.884	0.835	0.839	0.839	24,968,284
2026-10-07	0.882	0.899	0.873	0.882	0.882	26,599,444
2026-10-06	0.910	0.924	0.880	0.880	0.880	46,687,912
2026-10-05	0.930	0.936	0.900	0.910	0.910	41,459,480
2026-10-04	0.920	0.937	0.910	0.928	0.928	48,128,168
2026-10-01	0.980	0.980	0.920	0.920	0.920	100,008,176
2026-09-30	0.880	0.970	0.860	0.970	0.970	150,383,648
2026-09-29	0.860	0.900	0.850	0.870	0.870	49,196,460
2026-09-28	0.890	0.920	0.830	0.840	0.840	97,646,200
2026-09-27	1.030	1.040	0.910	0.910	0.910	148,746,816
2026-09-24	1.090	1.100	0.980	1.020	1.020	404,152,608
2026-09-23	1.110	1.120	1.070	1.090	1.090	189,726,208
2026-09-22	1.040	1.120	1.040	1.090	1.090	229,116,992
2026-09-21	1.100	1.100	1.020	1.030	1.030	52,378,128
2026-09-20	1.060	1.110	1.050	1.080	1.080	116,682,040
2026-09-17	1.040	1.080	1.030	1.050	1.050	55,326,620
2026-09-16	1.060	1.070	1.030	1.050	1.050	45,810,880
2026-09-15	1.070	1.080	1.030	1.050	1.050	69,466,512
2026-09-14	1.090	1.120	1.060	1.060	1.060	61,735,052
2026-09-13	1.080	1.120	1.070	1.090	1.090	37,445,712
2026-09-10	1.090	1.110	1.060	1.070	1.070	53,726,092
2026-09-09	1.080	1.140	1.070	1.080	1.080	101,852,880
2026-09-08	1.110	1.130	1.080	1.080	1.080	60,032,736
2026-09-07	1.100	1.180	1.090	1.100	1.100	296,041,696
2026-09-06	1.040	1.110	1.030	1.090	1.090	256,117,776
2026-09-03	1.020	1.060	1.020	1.030	1.030	111,395,712
2026-09-02	1.030	1.050	1.010	1.020	1.020	61,038,712
2026-09-01	1.060	1.080	1.030	1.030	1.030	73,376,512
2026-08-31	1.030	1.070	1.010	1.050	1.050	138,324,576
2026-08-30	1.120	1.150	1.030	1.030	1.030	220,754,224
2026-08-26	1.019	1.100	0.981	1.100	1.100	339,504,288
2026-08-25	0.960	1.004	0.950	1.004	1.004	154,793,536
2026-08-24	0.937	0.950	0.925	0.948	0.948	57,389,700
2026-08-23	0.920	0.950	0.920	0.935	0.935	87,155,712
2026-08-20	0.910	0.925	0.882	0.914	0.914	65,918,608
2026-08-19	0.910	0.927	0.907	0.907	0.907	74,311,528
2026-08-18	0.890	0.920	0.890	0.910	0.910	64,840,023
2026-08-17	0.870	0.890	0.860	0.890	0.890	84,052,982
2026-08-16	0.890	0.900	0.860	0.870	0.870	82,749,551
2026-08-13	0.910	0.930	0.890	0.890	0.890	50,150,600
2026-08-12	0.900	0.950	0.890	0.910	0.910	113,779,932
2026-08-11	0.860	0.900	0.860	0.900	0.900	82,579,651
2026-08-10	0.870	0.880	0.860	0.860	0.860	79,744,456
2026-08-09	0.840	0.920	0.840	0.870	0.870	216,028,922
2026-08-06	0.790	0.840	0.790	0.840	0.840	246,309,764
2026-08-05	0.760	0.800	0.760	0.790	0.790	162,345,463
2026-08-04	0.710	0.760	0.710	0.760	0.760	188,593,028
2026-08-03	0.730	0.740	0.710	0.710	0.710	48,776,852
2026-08-02	0.700	0.730	0.700	0.730	0.730	63,403,546
2026-07-30	0.720	0.720	0.690	0.700	0.700	58,919,081
2026-07-29	0.730	0.740	0.710	0.720	0.720	30,189,112
2026-07-28	0.716	0.743	0.716	0.733	0.733	157,858,560
2026-07-27	0.716	0.720	0.710	0.715	0.715	39,030,424
2026-07-26	0.720	0.726	0.710	0.715	0.715	46,079,348
2026-07-22	0.710	0.728	0.700	0.719	0.719	90,460,568

Page 1 of 2 · 63 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.