Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Obitx Inc (OP: OBTX )

3.920 UNCHANGED
Last Price Updated: 3:59 PM EST, Nov 7, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 10.36 11.29 10.36 10.65 18,086 +0.25(+2.40%)
Oct 28, 2021 10.45 10.50 10.30 10.40 5,237 -0.03(-0.29%)
Oct 27, 2021 10.45 10.46 10.35 10.43 3,759 +0.03(+0.29%)
Oct 26, 2021 10.25 10.40 4,916 -0.11(-1.05%)
Oct 25, 2021 10.50 10.51 10.30 10.51 7,045 +0.26(+2.54%)
Oct 22, 2021 10.15 10.50 10.15 10.25 4,570 +0.05(+0.49%)
Oct 21, 2021 10.50 10.59 10.20 10.20 10,850 +0.10(+0.99%)
Oct 20, 2021 10.50 10.50 10.05 10.10 5,510 -0.40(-3.81%)
Oct 19, 2021 10.25 10.50 10.25 10.50 5,758 +0.00(+0.00%)
Oct 18, 2021 10.80 10.90 10.01 10.50 4,173 -0.12(-1.13%)
Oct 15, 2021 10.50 10.62 10.50 10.62 4,346 +0.22(+2.12%)
Oct 14, 2021 10.40 10.60 10.26 10.40 9,132 +0.00(+0.00%)
Oct 13, 2021 10.45 10.50 10.25 10.40 11,638 +0.00(+0.00%)
Oct 12, 2021 10.48 10.48 9.980 10.40 9,324 +0.40(+4.00%)
Oct 11, 2021 9.400 11.24 8.850 10.00 24,765 +0.65(+6.95%)
Oct 08, 2021 8.750 10.01 8.750 9.350 11,762 +0.68(+7.84%)
Oct 07, 2021 8.610 8.950 8.610 8.670 5,021 -0.53(-5.76%)
Oct 06, 2021 8.980 9.220 8.900 9.200 5,654 +0.22(+2.51%)
Oct 05, 2021 8.920 9.000 8.920 8.975 1,875 +0.38(+4.36%)
Oct 04, 2021 9.005 9.010 8.600 8.600 2,820 -0.41(-4.50%)
Oct 01, 2021 8.990 9.200 8.750 9.005 3,019 +0.43(+5.01%)
Sep 30, 2021 8.900 8.900 8.500 8.575 2,606 -0.48(-5.25%)
Sep 29, 2021 9.060 9.200 8.900 9.050 5,505 +0.35(+4.02%)
Sep 28, 2021 8.620 8.745 8.500 8.700 4,098 +0.34(+4.07%)
Sep 27, 2021 8.360 8.950 8.300 8.360 7,012 +0.06(+0.72%)
Sep 24, 2021 8.720 9.000 8.020 8.300 8,924 -0.45(-5.14%)
Sep 23, 2021 8.375 8.850 7.750 8.750 6,578 +0.50(+6.06%)
Sep 22, 2021 8.650 8.650 7.750 8.250 3,737 -0.30(-3.51%)
Sep 21, 2021 7.300 8.980 7.300 8.550 9,847 +1.50(+21.28%)
Sep 20, 2021 7.250 9.250 6.660 7.050 14,178 -1.15(-14.02%)
Sep 17, 2021 8.000 8.970 7.150 8.200 3,056 +0.20(+2.50%)
Sep 16, 2021 8.500 9.000 7.110 8.000 3,566 -0.50(-5.88%)
Sep 15, 2021 8.500 8.700 8.000 8.500 2,787 -0.03(-0.35%)
Sep 14, 2021 8.000 9.100 7.750 8.530 3,647 +1.48(+20.99%)
Sep 13, 2021 8.350 9.500 6.250 7.050 13,064 -1.25(-15.06%)
Sep 10, 2021 7.300 8.300 7.300 8.300 2,996 +1.00(+13.70%)
Sep 09, 2021 7.300 7.770 7.010 7.300 6,265 +0.40(+5.80%)
Sep 08, 2021 9.000 9.000 6.050 6.900 14,655 -2.10(-23.33%)
Sep 07, 2021 10.00 10.55 9.000 9.000 5,542 -0.97(-9.73%)
Sep 03, 2021 10.49 10.49 9.010 9.970 12,557 -0.13(-1.29%)
Sep 02, 2021 11.20 11.40 10.10 10.10 2,278 -0.90(-8.18%)
Sep 01, 2021 11.25 12.00 10.15 11.00 6,158 +0.60(+5.77%)
Aug 31, 2021 10.01 11.25 10.01 10.40 3,931 +0.30(+2.97%)
Aug 30, 2021 10.28 10.44 10.00 10.10 3,246 -0.14(-1.37%)
Aug 27, 2021 10.95 11.15 10.24 10.24 13,043 +0.00(+0.00%)
Aug 26, 2021 11.50 11.50 10.24 10.24 5,112 -1.21(-10.57%)
Aug 25, 2021 10.52 12.00 10.40 11.45 16,136 -0.45(-3.78%)
Aug 24, 2021 10.88 11.90 10.17 11.90 7,797 +1.73(+17.01%)
Aug 23, 2021 11.00 11.00 10.15 10.17 4,555 +0.02(+0.20%)
Aug 20, 2021 9.000 11.40 9.000 10.15 4,242 +0.65(+6.84%)
Aug 19, 2021 10.25 10.25 9.500 9.500 4,054 -0.25(-2.56%)
Aug 18, 2021 10.27 10.27 9.000 9.750 7,837 -0.50(-4.88%)
Aug 17, 2021 11.58 12.00 10.25 10.25 9,651 -0.75(-6.82%)
Aug 16, 2021 11.50 12.00 10.78 11.00 11,564 -1.25(-10.20%)
Aug 13, 2021 12.48 13.00 11.50 12.25 2,106 +0.29(+2.42%)
Aug 12, 2021 11.92 12.50 10.78 11.96 8,275 +0.04(+0.34%)
Aug 11, 2021 12.25 12.54 11.90 11.92 4,086 -0.83(-6.51%)
Aug 10, 2021 14.50 14.80 11.20 12.75 10,716 -1.50(-10.53%)
Aug 09, 2021 13.00 15.40 10.50 14.25 17,614 +1.30(+10.04%)
Aug 06, 2021 12.00 13.00 11.00 12.95 4,524 +2.08(+19.14%)
Aug 05, 2021 12.00 15.40 10.20 10.87 18,817 -3.08(-22.08%)
Aug 04, 2021 10.05 13.97 8.040 13.95 26,981 +2.95(+26.82%)
Aug 03, 2021 14.60 15.00 9.890 11.00 41,385 -4.00(-26.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.