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 (%)
Dec 31, 2021 7.805 8.000 6.720 8.000 10,302 -0.05(-0.62%)
Dec 30, 2021 7.570 8.050 7.250 8.050 3,290 +0.49(+6.48%)
Dec 29, 2021 7.580 7.800 7.560 7.560 3,525 +0.04(+0.53%)
Dec 28, 2021 7.550 7.750 7.520 7.520 2,455 -0.08(-1.05%)
Dec 27, 2021 8.500 8.500 7.300 7.600 5,216 +0.04(+0.58%)
Dec 23, 2021 7.625 8.500 7.500 7.556 7,443 +0.06(+0.75%)
Dec 22, 2021 9.000 9.000 7.500 7.500 2,323 -0.15(-1.96%)
Dec 21, 2021 8.000 8.000 7.100 7.650 2,401 +0.65(+9.29%)
Dec 20, 2021 9.200 9.620 6.100 7.000 20,789 -2.40(-25.53%)
Dec 17, 2021 5.950 10.00 5.950 9.400 16,274 +3.20(+51.61%)
Dec 16, 2021 6.400 6.400 6.000 6.200 2,478 -0.20(-3.13%)
Dec 15, 2021 6.700 6.700 6.100 6.400 1,992 -0.35(-5.19%)
Dec 14, 2021 6.240 7.450 6.200 6.750 7,105 +0.53(+8.52%)
Dec 13, 2021 6.010 6.220 5.000 6.220 9,436 -0.03(-0.48%)
Dec 10, 2021 7.000 7.050 6.010 6.250 12,832 -0.75(-10.71%)
Dec 09, 2021 7.600 7.750 7.000 7.000 841 -0.75(-9.62%)
Dec 08, 2021 7.270 7.940 7.000 7.745 3,063 +0.75(+10.64%)
Dec 07, 2021 7.750 7.750 7.000 7.000 3,349 -0.95(-11.95%)
Dec 06, 2021 7.940 7.950 7.940 7.950 473 +0.01(+0.13%)
Dec 03, 2021 8.350 8.350 7.940 7.940 1,958 -0.10(-1.29%)
Dec 02, 2021 8.500 8.690 8.044 8.044 9,970 -0.49(-5.71%)
Dec 01, 2021 8.738 8.750 8.250 8.531 9,184 +0.03(+0.37%)
Nov 30, 2021 8.800 9.100 8.500 8.500 5,685 -0.25(-2.86%)
Nov 29, 2021 9.000 9.850 8.750 8.750 5,723 -0.25(-2.78%)
Nov 26, 2021 9.500 10.20 9.000 9.000 7,469 -1.25(-12.20%)
Nov 24, 2021 9.750 10.25 9.500 10.25 3,169 +0.75(+7.89%)
Nov 23, 2021 10.35 10.35 9.500 9.500 5,574 -0.50(-5.00%)
Nov 22, 2021 10.26 10.35 9.700 10.00 4,474 +0.50(+5.26%)
Nov 19, 2021 10.10 10.45 9.500 9.500 6,596 -0.25(-2.56%)
Nov 18, 2021 10.30 10.30 9.725 9.750 9,963 -0.45(-4.41%)
Nov 17, 2021 10.40 10.55 10.20 10.20 6,533 -0.20(-1.92%)
Nov 16, 2021 10.88 10.88 10.15 10.40 9,354 -0.48(-4.41%)
Nov 15, 2021 9.000 10.88 9.000 10.88 19,242 +0.38(+3.62%)
Nov 12, 2021 10.40 10.52 10.38 10.50 9,031 -0.01(-0.10%)
Nov 11, 2021 10.10 10.51 10.10 10.51 1,898 +0.26(+2.54%)
Nov 10, 2021 10.50 10.25 10.25 5,540 -0.45(-4.21%)
Nov 09, 2021 10.45 10.70 10.30 10.70 8,388 +0.20(+1.90%)
Nov 08, 2021 10.40 10.52 10.15 10.50 17,060 +0.40(+3.96%)
Nov 05, 2021 9.500 10.30 9.100 10.10 3,898 -0.20(-1.94%)
Nov 04, 2021 10.10 10.70 8.900 10.30 12,672 +0.10(+0.98%)
Nov 03, 2021 10.40 10.40 10.05 10.20 4,466 -0.15(-1.45%)
Nov 02, 2021 10.20 10.65 10.15 10.35 2,998 -0.15(-1.43%)
Nov 01, 2021 10.45 10.53 10.15 10.50 5,789 -0.15(-1.41%)
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%)
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.