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 (%)
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%)
Aug 02, 2021 14.25 16.23 14.00 15.00 9,576 -1.23(-7.58%)
Jul 30, 2021 11.60 16.23 10.25 16.23 45,634 +4.54(+38.84%)
Jul 29, 2021 14.84 14.90 10.03 11.69 38,117 -3.20(-21.46%)
Jul 28, 2021 15.00 15.74 14.50 14.88 42,315 +0.58(+4.09%)
Jul 27, 2021 11.75 16.75 11.75 14.30 43,275 +2.85(+24.89%)
Jul 26, 2021 8.500 19.90 8.410 11.45 70,268 +3.05(+36.31%)
Jul 23, 2021 8.000 8.400 7.700 8.400 15,617 +0.90(+12.00%)
Jul 22, 2021 6.950 8.000 6.650 7.500 19,190 +0.80(+11.94%)
Jul 21, 2021 6.500 6.750 6.400 6.700 6,309 +0.40(+6.35%)
Jul 20, 2021 6.250 6.400 5.750 6.300 17,578 +0.30(+5.00%)
Jul 19, 2021 5.880 6.005 5.650 6.000 6,978 -0.01(-0.17%)
Jul 16, 2021 5.650 6.150 5.450 6.010 2,627 +0.56(+10.28%)
Jul 15, 2021 5.450 5.500 5.250 5.450 2,148 +0.45(+9.00%)
Jul 14, 2021 5.800 5.800 5.000 5.000 1,227 -0.80(-13.79%)
Jul 13, 2021 5.200 6.050 5.000 5.800 3,189 -0.25(-4.13%)
Jul 12, 2021 6.150 6.400 6.050 6.050 2,427 +0.00(+0.00%)
Jul 09, 2021 6.200 6.200 6.050 6.050 1,085 -0.15(-2.42%)
Jul 08, 2021 5.500 6.700 5.050 6.200 2,519 +0.70(+12.73%)
Jul 07, 2021 5.340 5.500 5.250 5.500 4,394 +0.05(+0.92%)
Jul 06, 2021 5.510 5.510 5.150 5.450 997 -0.55(-9.17%)
Jul 02, 2021 6.000 6.250 5.750 6.000 4,151 +0.00(+0.00%)
Jul 01, 2021 5.750 6.000 5.650 6.000 2,765 +0.01(+0.17%)
Jun 30, 2021 5.990 6.000 5.790 5.990 1,305 -0.01(-0.17%)
Jun 29, 2021 5.500 6.400 5.500 6.000 5,754 +0.70(+13.21%)
Jun 28, 2021 5.250 5.575 4.650 5.300 9,721 -0.34(-6.03%)
Jun 25, 2021 6.500 6.500 5.500 5.640 16,302 -0.86(-13.23%)
Jun 24, 2021 6.500 6.550 6.400 6.500 3,096 +0.09(+1.40%)
Jun 23, 2021 6.950 7.250 6.400 6.410 7,692 -0.49(-7.10%)
Jun 22, 2021 7.000 7.000 5.800 6.900 9,039 +0.09(+1.32%)
Jun 21, 2021 6.510 7.000 6.510 6.810 3,019 +0.26(+3.97%)
Jun 18, 2021 7.000 7.000 6.500 6.550 5,357 -0.55(-7.75%)
Jun 17, 2021 6.250 8.450 6.250 7.100 21,771 +0.85(+13.60%)
Jun 16, 2021 6.700 7.700 6.050 6.250 17,361 -0.44(-6.58%)
Jun 15, 2021 5.380 8.500 5.380 6.690 97,315 +1.31(+24.35%)
Jun 14, 2021 5.250 5.410 5.150 5.380 12,580 +0.13(+2.48%)
Jun 11, 2021 4.900 5.250 4.900 5.250 22,275 +0.50(+10.53%)
Jun 10, 2021 5.110 5.410 3.750 4.750 14,437 -0.24(-4.81%)
Jun 09, 2021 4.300 4.990 4.250 4.990 16,767 +0.74(+17.41%)
Jun 08, 2021 3.570 4.300 3.050 4.250 20,942 +0.75(+21.43%)
Jun 07, 2021 3.100 3.550 2.800 3.500 22,160 +0.25(+7.69%)
Jun 04, 2021 3.100 3.400 2.780 3.250 14,553 +0.00(+0.00%)
Jun 03, 2021 3.100 3.250 3.050 3.250 14,426 +0.15(+4.84%)
Jun 02, 2021 2.805 3.100 2.805 3.100 12,547 +0.30(+10.71%)
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.