TipRanks
Go Ultimate55% OFF

Obayashi (OBYCF) Historical Prices

OBYCF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202620.1920.1917.7519.0019.00-6.40%6840.60
Oct 29, 202620.3020.3020.3020.3020.30+6.28%2780.24
Oct 28, 202619.1019.1019.1019.1019.10-0.26%3310.29
Oct 27, 202619.1519.1519.1519.1519.15-1.85%3460.31
Oct 26, 202619.5119.5119.5119.5119.51+3.78%5460.48
Oct 23, 202618.8018.8018.8018.8018.80+0.53%2670.18
Oct 22, 202618.7018.7018.7018.7018.70-4.71%2070.14
Oct 21, 202617.8319.6317.8319.6319.63+8.43%4450.30
Oct 20, 202616.8918.1016.8918.1018.10-2.22%5360.37
Oct 19, 202619.5519.5518.5118.5118.51+5.71%1,3770.95
Oct 16, 202616.6217.5116.6217.5117.51+0.00%00.00
Oct 15, 202616.6217.5116.6217.5117.51+0.00%00.00
Oct 14, 202616.6217.5116.6217.5117.51+4.72%2,1311.49
Oct 13, 202616.7216.7216.7216.7216.72-6.98%2450.12
Oct 12, 202617.9817.9817.9817.9817.98-1.24%4570.22
Oct 09, 202618.2018.2018.2018.2018.20+0.55%3020.15
Oct 08, 202618.1018.1018.1018.1018.10-2.95%3980.19
Oct 07, 202619.6319.6318.6518.6518.65+0.81%9780.48
Oct 06, 202618.9818.9818.5018.5018.50-1.60%4020.20
Oct 05, 202619.9519.9518.8018.8018.80+0.59%5600.27
Oct 02, 202620.2620.2618.3418.6918.69-2.91%1,1160.55
Oct 01, 202619.2519.2519.2519.2519.25-0.26%2240.11
Sep 30, 202619.3019.3019.3019.3019.30+0.52%2580.13
Sep 29, 202619.2020.3018.1019.2019.20-2.79%00.00
Sep 28, 202620.0520.0520.0520.0519.75+7.12%3790.18
Sep 25, 202618.7218.7218.7218.7218.44+0.00%00.00
Sep 24, 202618.7218.7218.7218.7218.44-4.98%1,0180.49
Sep 23, 202619.7019.7019.7019.7019.41-1.38%4190.20
Sep 22, 202619.9821.5518.4019.9819.68+1.40%00.00
Sep 21, 202619.7021.0018.4019.7019.41+0.12%00.00
Sep 18, 202619.6820.9518.4019.6819.38-4.95%00.00
Sep 17, 202620.7022.1019.3020.7020.39+4.55%00.00
Sep 16, 202619.8021.2018.4019.8019.51-0.05%00.00
Sep 15, 202620.6520.6519.8119.8119.52-1.44%6080.29
Sep 14, 202620.6120.6120.1020.1019.80+1.26%1,2540.60
Sep 11, 202619.8521.3018.4019.8519.55-0.35%00.00
Sep 10, 202620.7720.7719.9219.9219.62-3.53%2800.13
Sep 09, 202621.3721.3720.6520.6520.34+4.43%4540.22
Sep 08, 202619.7821.1518.4019.7819.48+1.36%00.00
Sep 07, 202620.4320.4319.5119.5119.22+0.00%00.00
Sep 04, 202620.4320.4319.5119.5119.22+1.56%5200.25
Sep 03, 202618.6619.2118.6619.2118.92+1.97%4160.20
Sep 02, 202618.8418.8418.8418.8418.56+1.73%2280.11
Sep 01, 202620.2820.2818.5218.5218.24-2.01%1,0100.47
Aug 31, 202619.8819.8818.9018.9018.62+0.80%4540.21
Aug 28, 202618.7518.7518.7518.7518.47-6.54%5010.24
Aug 27, 202620.0620.0620.0620.0619.76+8.50%4890.23
Aug 26, 202618.4918.4918.4918.4918.21-4.08%1480.07
Aug 25, 202619.2820.2518.3019.2818.99+1.02%00.00
Aug 24, 202619.6519.6518.9119.0818.80-4.00%2,5621.20