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 (%)
Dec 31, 2020 2.900 2.900 2.900 11,077 -0.08(-2.68%)
Dec 30, 2020 3.320 3.480 2.850 2.980 11,077 -0.34(-10.24%)
Dec 29, 2020 3.475 3.490 3.000 3.320 5,566 -0.18(-5.14%)
Dec 28, 2020 3.250 3.500 3.000 3.500 5,831 +0.35(+11.11%)
Dec 24, 2020 3.390 3.390 3.150 3.150 6,000 -0.13(-3.96%)
Dec 23, 2020 3.130 3.400 3.120 3.280 17,710 +0.15(+4.79%)
Dec 22, 2020 3.170 3.170 2.850 3.130 23,569 +0.13(+4.33%)
Dec 21, 2020 2.570 3.050 2.100 3.000 11,445 +0.42(+16.28%)
Dec 18, 2020 2.580 2.930 2.510 2.580 5,700 +0.11(+4.45%)
Dec 17, 2020 2.300 2.470 1.950 2.470 17,372 +0.17(+7.39%)
Dec 16, 2020 2.400 2.950 2.100 2.300 13,963 -0.25(-9.80%)
Dec 15, 2020 3.000 3.080 2.200 2.550 13,935 -0.40(-13.56%)
Dec 14, 2020 2.750 3.250 2.530 2.950 11,050 +0.40(+15.69%)
Dec 11, 2020 2.900 2.900 2.250 2.550 13,100 -0.44(-14.72%)
Dec 10, 2020 3.320 3.325 2.100 2.990 20,385 -0.34(-10.21%)
Dec 09, 2020 3.030 3.400 2.440 3.330 50,626 +0.49(+17.25%)
Dec 08, 2020 2.850 3.090 2.840 2.840 25,477 -0.01(-0.35%)
Dec 07, 2020 2.100 2.850 2.100 2.850 64,333 +0.78(+37.68%)
Dec 04, 2020 1.250 2.100 1.250 2.070 67,300 +0.82(+65.60%)
Dec 03, 2020 0.9500 1.250 0.7500 1.250 22,100 +0.50(+66.67%)
Dec 02, 2020 0.8500 0.8500 0.7500 0.7500 2,724 -0.15(-16.67%)
Dec 01, 2020 0.9000 0.9000 0.9000 0.9000 1,862 +0.00(+0.00%)
Nov 30, 2020 0.9000 1.150 0.7500 0.9000 10,298 +0.00(+0.00%)
Nov 27, 2020 0.9000 0.9000 0.7600 0.9000 900 +0.00(+0.00%)
Nov 25, 2020 0.9000 0.9000 0.7500 0.9000 2,000 -0.05(-5.26%)
Nov 24, 2020 0.9500 0.9500 0.7500 0.9500 1,498 -0.01(-1.04%)
Nov 23, 2020 0.8200 0.9900 0.8200 0.9600 4,412 -0.03(-3.03%)
Nov 20, 2020 0.7100 1.050 0.7100 0.9900 12,600 +0.24(+32.00%)
Nov 19, 2020 1.230 1.490 0.7500 0.7500 42,865 -0.47(-38.52%)
Nov 18, 2020 1.490 1.490 1.020 1.220 25,341 -0.03(-2.40%)
Nov 17, 2020 1.320 1.320 1.060 1.250 6,084 -0.07(-5.30%)
Nov 16, 2020 1.200 1.320 1.010 1.320 5,825 +0.12(+10.00%)
Nov 13, 2020 1.580 1.580 0.7601 1.200 26,500 -0.10(-7.69%)
Nov 12, 2020 1.340 1.590 1.300 1.300 6,154 -0.04(-2.99%)
Nov 11, 2020 1.250 1.710 1.000 1.340 9,226 +0.09(+7.20%)
Nov 10, 2020 1.450 1.450 0.9900 1.250 6,851 -0.15(-10.71%)
Nov 09, 2020 0.9500 1.750 0.9500 1.400 62,667 +0.41(+41.41%)
Nov 06, 2020 0.4800 1.030 0.4650 0.9900 61,600 +0.51(+106.25%)
Nov 05, 2020 0.4000 0.4950 0.4000 0.4800 71,968 +0.10(+26.32%)
Nov 04, 2020 0.3800 0.3800 0.3800 0.3800 269 +0.02(+5.56%)
Nov 03, 2020 0.5000 0.5000 0.3600 0.3600 12,379 -0.04(-10.00%)
Nov 02, 2020 0.4000 0.4000 0.4000 79 +0.00(+0.00%)
Oct 30, 2020 0.4000 0.4000 0.4000 0.4000 300 +0.05(+14.29%)
Oct 29, 2020 0.3500 0.3500 0.3500 0.3500 270 -0.05(-12.50%)
Oct 28, 2020 0.4000 0.4000 0.4000 213 +0.00(+0.00%)
Oct 27, 2020 0.4000 0.4000 0.4000 56 +0.00(+0.00%)
Oct 26, 2020 0.4000 0.4000 0.4000 48 +0.00(+0.00%)
Oct 23, 2020 0.5000 0.5200 0.4000 0.4000 1,500 -0.15(-27.27%)
Oct 22, 2020 0.4500 0.5500 0.4500 0.5500 6,516 +0.20(+57.14%)
Oct 21, 2020 0.3500 0.3500 0.3500 0.3500 1,083 +0.00(+0.00%)
Oct 20, 2020 0.5500 0.5500 0.3500 0.3500 967 -0.20(-36.36%)
Oct 19, 2020 0.8500 0.8500 0.4000 0.5500 2,496 +0.20(+57.14%)
Oct 16, 2020 0.3850 0.3850 0.3275 0.3500 3,000 +0.08(+29.63%)
Oct 15, 2020 0.2700 0.2700 0.2700 0.2700 340 +0.00(+0.00%)
Oct 14, 2020 0.2700 0.2700 0.2700 0.2700 297 -0.18(-40.00%)
Oct 13, 2020 0.4500 0.4500 0.4500 0.4500 4,518 +0.00(+0.00%)
Oct 12, 2020 0.4500 0.4500 0.4500 0.4500 374 +0.19(+73.08%)
Oct 09, 2020 0.2150 0.3500 0.1900 0.2600 3,600 +0.05(+23.81%)
Oct 08, 2020 0.2100 0.2100 0.2100 164 +0.00(+0.00%)
Oct 07, 2020 0.2150 0.5500 0.2100 0.2100 4,648 -0.19(-47.50%)
Oct 06, 2020 0.2200 0.4000 0.2200 0.4000 1,658 +0.10(+33.33%)
Oct 05, 2020 0.3000 0.3000 0.3000 190 +0.00(+0.00%)
Oct 02, 2020 0.5000 0.5000 0.3000 0.3000 111,900 -0.14(-31.03%)
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.