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

Obitx Inc (OP: OBTX )

N/A 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 31, 2022 3.360 3.650 3.150 3.650 24,049 +0.25(+7.35%)
Oct 28, 2022 4.300 4.300 3.210 3.400 47,813 -0.81(-19.24%)
Oct 27, 2022 4.000 4.210 4.000 4.210 7,720 +0.22(+5.51%)
Oct 26, 2022 4.740 4.740 3.600 3.990 15,109 -0.61(-13.26%)
Oct 25, 2022 4.435 4.740 4.000 4.600 10,641 +0.13(+2.91%)
Oct 24, 2022 3.900 4.750 3.900 4.470 38,988 +0.48(+12.03%)
Oct 21, 2022 3.260 3.990 3.260 3.990 6,117 +0.65(+19.46%)
Oct 20, 2022 4.050 4.180 3.250 3.340 13,596 -0.66(-16.50%)
Oct 19, 2022 3.820 4.550 3.510 4.000 22,117 +0.16(+4.17%)
Oct 18, 2022 4.050 5.100 3.660 3.840 134,187 +0.19(+5.21%)
Oct 17, 2022 2.360 3.750 2.350 3.650 219,332 +1.30(+55.32%)
Oct 14, 2022 1.750 2.350 1.700 2.350 44,589 +0.72(+44.17%)
Oct 13, 2022 1.920 2.250 1.580 1.630 5,419 -0.29(-15.10%)
Oct 12, 2022 1.970 2.150 1.920 1.920 1,007 -0.04(-2.04%)
Oct 11, 2022 1.480 2.200 1.480 1.960 1,970 -0.06(-3.14%)
Oct 10, 2022 2.200 2.220 1.920 2.024 23,082 -0.18(-8.02%)
Oct 07, 2022 2.250 2.400 2.200 2.200 1,397 -0.20(-8.33%)
Oct 06, 2022 2.400 2.400 2.325 2.400 546 -0.15(-6.03%)
Oct 04, 2022 2.554 11 +0.35(+16.09%)
Oct 03, 2022 2.550 2.550 2.050 2.200 2,938 +0.08(+3.77%)
Sep 30, 2022 2.150 2.360 2.120 2.120 576 -0.20(-8.60%)
Sep 29, 2022 2.450 2.600 2.050 2.320 15,238 +0.32(+15.98%)
Sep 28, 2022 2.300 2.360 2.000 2.000 11,001 -0.30(-13.04%)
Sep 27, 2022 2.650 2.650 2.300 2.300 1,827 -0.01(-0.43%)
Sep 26, 2022 2.500 2.500 2.310 2.310 472 -0.19(-7.60%)
Sep 23, 2022 2.500 2.750 2.250 2.500 7,142 -0.40(-13.79%)
Sep 21, 2022 2.900 134 -0.10(-3.33%)
Sep 20, 2022 2.980 3.100 2.980 3.000 6,952 +0.21(+7.53%)
Sep 19, 2022 3.050 3.050 2.500 2.790 22,320 -0.36(-11.43%)
Sep 16, 2022 3.230 3.230 3.050 3.150 1,929 -0.09(-2.78%)
Sep 15, 2022 3.050 3.240 3.010 3.240 1,343 +0.09(+2.86%)
Sep 14, 2022 3.100 3.350 3.010 3.150 4,595 -0.05(-1.56%)
Sep 13, 2022 3.030 3.200 3.030 3.200 5,316 +0.17(+5.61%)
Sep 12, 2022 3.150 3.490 3.000 3.030 9,456 -0.07(-2.26%)
Sep 09, 2022 3.350 3.350 3.040 3.100 2,234 -0.10(-3.13%)
Sep 08, 2022 3.310 3.400 3.200 3.200 1,750 -0.50(-13.51%)
Sep 07, 2022 3.160 3.890 3.030 3.700 4,464 +0.54(+17.09%)
Sep 06, 2022 3.300 3.300 3.150 3.160 1,651 +0.14(+4.64%)
Sep 02, 2022 3.400 3.400 3.020 3.020 2,788 -0.03(-0.98%)
Sep 01, 2022 3.300 3.450 3.000 3.050 6,159 -0.25(-7.58%)
Aug 31, 2022 3.000 3.560 3.000 3.300 2,452 +0.30(+10.00%)
Aug 30, 2022 4.400 4.500 3.000 3.000 33,521 -1.37(-31.35%)
Aug 29, 2022 3.900 5.450 3.610 4.370 127,338 +0.97(+28.53%)
Aug 26, 2022 2.590 3.500 2.220 3.400 23,429 +0.95(+38.78%)
Aug 25, 2022 2.590 2.590 2.280 2.450 2,654 +0.17(+7.46%)
Aug 24, 2022 2.870 2.870 2.280 2.280 3,771 -0.46(-16.64%)
Aug 23, 2022 2.750 2.880 2.550 2.735 11,325 +0.08(+3.21%)
Aug 22, 2022 3.000 3.000 2.510 2.650 5,885 -0.35(-11.67%)
Aug 19, 2022 2.800 3.000 2.500 3.000 2,027 +0.20(+7.14%)
Aug 18, 2022 3.000 3.000 2.800 2.800 1,010 +0.00(+0.00%)
Aug 17, 2022 2.910 3.200 2.800 2.800 1,981 -0.10(-3.45%)
Aug 16, 2022 3.250 3.250 2.900 2.900 2,535 -0.35(-10.77%)
Aug 15, 2022 3.300 3.410 3.250 3.250 20,129 +0.65(+25.00%)
Aug 12, 2022 2.760 3.250 2.220 2.600 3,149 -0.40(-13.33%)
Aug 11, 2022 2.740 3.000 2.200 3.000 8,925 +0.25(+9.09%)
Aug 10, 2022 3.000 3.410 2.200 2.750 5,874 +0.14(+5.36%)
Aug 08, 2022 2.610 81 -0.39(-13.00%)
Aug 05, 2022 3.000 3.000 3.000 3.000 171 +0.00(+0.00%)
Aug 04, 2022 3.030 3.410 3.000 3.000 1,849 -0.10(-3.23%)
Aug 03, 2022 3.100 3.100 3.100 3.100 885 -0.35(-10.14%)
Aug 02, 2022 3.700 3.700 3.450 3.450 436 +0.25(+7.81%)
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.