Want to see JP:2689 full AI Analyst Report?
OLBA HEALTHCARE HOLDINGS, Inc. (2689) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,920.00 | 1,920.00 | 1,901.00 | 1,920.00 | 1,920.00 | +0.47% | 1,900 | 0.62 |
| Oct 29, 2026 | 1,929.00 | 1,929.00 | 1,911.00 | 1,911.00 | 1,911.00 | -0.98% | 700 | 0.23 |
| Oct 28, 2026 | 1,931.00 | 1,931.00 | 1,905.00 | 1,930.00 | 1,930.00 | -0.05% | 3,900 | 1.28 |
| Oct 27, 2026 | 1,933.00 | 1,933.00 | 1,915.00 | 1,931.00 | 1,931.00 | -0.10% | 2,200 | 0.72 |
| Oct 26, 2026 | 1,933.00 | 1,933.00 | 1,915.00 | 1,933.00 | 1,933.00 | -0.05% | 8,900 | 3.05 |
| Oct 23, 2026 | 1,923.00 | 1,935.00 | 1,922.00 | 1,934.00 | 1,934.00 | +0.47% | 12,700 | 4.61 |
| Oct 22, 2026 | 1,910.00 | 1,925.00 | 1,908.00 | 1,925.00 | 1,925.00 | +0.84% | 6,000 | 2.24 |
| Oct 21, 2026 | 1,902.00 | 1,909.00 | 1,898.00 | 1,909.00 | 1,909.00 | +0.47% | 3,000 | 1.12 |
| Oct 20, 2026 | 1,906.00 | 1,913.00 | 1,898.00 | 1,900.00 | 1,900.00 | -0.26% | 7,400 | 2.88 |
| Oct 19, 2026 | 1,901.00 | 1,905.00 | 1,898.00 | 1,905.00 | 1,905.00 | +0.26% | 1,500 | 0.58 |
| Oct 16, 2026 | 1,901.00 | 1,905.00 | 1,899.00 | 1,900.00 | 1,900.00 | +0.00% | 600 | 0.23 |
| Oct 15, 2026 | 1,900.00 | 1,914.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.26% | 2,700 | 1.06 |
| Oct 14, 2026 | 1,903.00 | 1,905.00 | 1,901.00 | 1,905.00 | 1,905.00 | +0.16% | 1,000 | 0.39 |
| Oct 13, 2026 | 1,904.00 | 1,907.00 | 1,900.00 | 1,902.00 | 1,902.00 | -0.11% | 2,500 | 0.97 |
| Oct 12, 2026 | 1,904.00 | 1,920.00 | 1,902.00 | 1,904.00 | 1,904.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,913.00 | 1,920.00 | 1,902.00 | 1,904.00 | 1,904.00 | -0.05% | 1,200 | 0.45 |
| Oct 08, 2026 | 1,922.00 | 1,923.00 | 1,901.00 | 1,905.00 | 1,905.00 | -1.30% | 4,600 | 1.73 |
| Oct 07, 2026 | 1,935.00 | 1,935.00 | 1,920.00 | 1,930.00 | 1,930.00 | +0.00% | 1,300 | 0.48 |
| Oct 06, 2026 | 1,929.00 | 1,939.00 | 1,929.00 | 1,930.00 | 1,930.00 | +0.05% | 700 | 0.25 |
| Oct 05, 2026 | 1,930.00 | 1,937.00 | 1,921.00 | 1,929.00 | 1,929.00 | -0.05% | 2,400 | 0.88 |
| Oct 02, 2026 | 1,921.00 | 1,930.00 | 1,918.00 | 1,930.00 | 1,930.00 | +0.36% | 2,400 | 0.87 |
| Oct 01, 2026 | 1,925.00 | 1,925.00 | 1,919.00 | 1,923.00 | 1,923.00 | -0.10% | 1,700 | 0.57 |
| Sep 30, 2026 | 1,925.00 | 1,925.00 | 1,922.00 | 1,925.00 | 1,925.00 | +0.00% | 600 | 0.20 |
| Sep 29, 2026 | 1,925.00 | 1,928.00 | 1,923.00 | 1,925.00 | 1,925.00 | +0.10% | 2,300 | 0.73 |
| Sep 28, 2026 | 1,925.00 | 1,925.00 | 1,923.00 | 1,923.00 | 1,923.00 | -0.10% | 3,800 | 1.20 |
| Sep 25, 2026 | 1,925.00 | 1,925.00 | 1,921.00 | 1,925.00 | 1,925.00 | -0.10% | 4,400 | 1.36 |
| Sep 24, 2026 | 1,921.00 | 1,927.00 | 1,921.00 | 1,927.00 | 1,927.00 | +0.10% | 2,200 | 0.56 |
| Sep 23, 2026 | 1,927.00 | 1,929.00 | 1,920.00 | 1,925.00 | 1,925.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,927.00 | 1,929.00 | 1,920.00 | 1,925.00 | 1,925.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,927.00 | 1,929.00 | 1,920.00 | 1,925.00 | 1,925.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,927.00 | 1,929.00 | 1,920.00 | 1,925.00 | 1,925.00 | +0.00% | 3,000 | 0.59 |
| Sep 17, 2026 | 1,930.00 | 1,940.00 | 1,920.00 | 1,925.00 | 1,925.00 | +0.21% | 2,100 | 0.41 |
| Sep 16, 2026 | 1,921.00 | 1,937.00 | 1,921.00 | 1,921.00 | 1,921.00 | -0.26% | 2,200 | 0.42 |
| Sep 15, 2026 | 1,940.00 | 1,940.00 | 1,926.00 | 1,926.00 | 1,926.00 | -1.88% | 900 | 0.17 |
| Sep 14, 2026 | 1,925.00 | 1,977.00 | 1,925.00 | 1,963.00 | 1,963.00 | +1.92% | 1,700 | 0.31 |
| Sep 11, 2026 | 1,922.00 | 1,942.00 | 1,921.00 | 1,926.00 | 1,926.00 | -1.18% | 4,500 | 0.82 |
| Sep 10, 2026 | 1,934.00 | 1,950.00 | 1,934.00 | 1,949.00 | 1,949.00 | +0.15% | 1,300 | 0.23 |
| Sep 09, 2026 | 1,933.00 | 1,986.00 | 1,933.00 | 1,946.00 | 1,946.00 | +0.72% | 7,800 | 1.38 |
| Sep 08, 2026 | 1,927.00 | 1,933.00 | 1,922.00 | 1,932.00 | 1,932.00 | +0.31% | 1,900 | 0.33 |
| Sep 07, 2026 | 1,945.00 | 1,945.00 | 1,925.00 | 1,926.00 | 1,926.00 | -1.03% | 1,700 | 0.30 |
| Sep 04, 2026 | 1,932.00 | 1,946.00 | 1,924.00 | 1,946.00 | 1,946.00 | +0.72% | 2,600 | 0.46 |
| Sep 03, 2026 | 1,902.00 | 1,932.00 | 1,902.00 | 1,932.00 | 1,932.00 | +1.95% | 4,500 | 0.79 |
| Sep 02, 2026 | 1,882.00 | 1,914.00 | 1,882.00 | 1,895.00 | 1,895.00 | +0.74% | 6,000 | 1.06 |
| Sep 01, 2026 | 1,880.00 | 1,881.00 | 1,869.00 | 1,881.00 | 1,881.00 | +0.32% | 8,800 | 1.57 |
| Aug 31, 2026 | 1,875.00 | 1,883.00 | 1,873.00 | 1,875.00 | 1,875.00 | +0.21% | 3,100 | 0.55 |
| Aug 28, 2026 | 1,872.00 | 1,875.00 | 1,870.00 | 1,871.00 | 1,871.00 | -0.11% | 1,800 | 0.32 |
| Aug 27, 2026 | 1,869.00 | 1,875.00 | 1,869.00 | 1,873.00 | 1,873.00 | +0.11% | 3,700 | 0.64 |
| Aug 26, 2026 | 1,876.00 | 1,877.00 | 1,871.00 | 1,871.00 | 1,871.00 | -0.21% | 2,800 | 0.49 |
| Aug 25, 2026 | 1,870.00 | 1,876.00 | 1,870.00 | 1,875.00 | 1,875.00 | +0.00% | 3,400 | 0.59 |
| Aug 24, 2026 | 1,870.00 | 1,875.00 | 1,870.00 | 1,875.00 | 1,875.00 | +0.11% | 2,700 | 0.47 |