Obayashi Corporation (OBYCF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:36AM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 15 May 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 100 |
| 14 May 2024 | 11.87 | 12.05 | 11.87 | 12.05 | 12.05 | 200 |
| 13 May 2024 | 11.17 | 11.24 | 11.17 | 11.24 | 11.24 | 299 |
| 10 May 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 09 May 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 08 May 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 07 May 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 06 May 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 03 May 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 02 May 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 01 May 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 30 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 29 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 26 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 25 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 24 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 23 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 22 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 19 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 18 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 17 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 16 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 15 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 12 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 11 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 10 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 09 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 08 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 05 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 04 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 03 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 02 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 01 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 28 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 28 Mar 2024 | 51 Dividend | |||||
| 27 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -39.20 | - |
| 26 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -39.20 | - |
| 25 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -39.20 | - |
| 22 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -39.20 | - |
| 21 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -39.20 | - |
| 20 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -39.20 | - |
| 19 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -39.20 | - |
| 18 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -39.20 | - |
| 15 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -39.20 | - |
| 14 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -39.20 | - |
| 13 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -39.20 | - |
| 12 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -39.20 | - |
| 11 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -39.20 | - |
| 08 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -39.20 | - |
| 07 Mar 2024 | 11.83 | 11.83 | 11.74 | 11.80 | -39.20 | 7,895 |
| 06 Mar 2024 | 12.03 | 12.03 | 12.03 | 12.03 | -39.96 | - |
| 05 Mar 2024 | 12.03 | 12.03 | 12.03 | 12.03 | -39.96 | 500 |
| 04 Mar 2024 | 10.30 | 10.45 | 10.30 | 10.30 | -34.22 | 400 |
| 01 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -31.23 | - |
| 29 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -31.23 | - |
| 28 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -31.23 | - |
| 27 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -31.23 | - |
| 26 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -31.23 | - |
| 23 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -31.23 | - |
| 22 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -31.23 | - |
| 21 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -31.23 | - |
| 20 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -31.23 | - |
| 16 Feb 2024 | 9.33 | 9.40 | 9.33 | 9.40 | -31.23 | 200 |
| 15 Feb 2024 | 8.81 | 8.81 | 8.81 | 8.81 | -29.27 | - |
| 14 Feb 2024 | 8.81 | 8.81 | 8.81 | 8.81 | -29.27 | 300 |
| 13 Feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | -29.17 | - |
| 12 Feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | -29.17 | - |
| 09 Feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | -29.17 | - |
| 08 Feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | -29.17 | - |
| 07 Feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | -29.17 | - |
| 06 Feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | -29.17 | - |
| 05 Feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | -29.17 | - |
| 02 Feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | -29.17 | - |
| 01 Feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | -29.17 | - |
| 31 Jan 2024 | 8.78 | 8.78 | 8.78 | 8.78 | -29.17 | - |
| 30 Jan 2024 | 8.78 | 8.78 | 8.78 | 8.78 | -29.17 | - |
| 29 Jan 2024 | 8.78 | 8.78 | 8.78 | 8.78 | -29.17 | - |
| 26 Jan 2024 | 8.78 | 8.78 | 8.78 | 8.78 | -29.17 | - |
| 25 Jan 2024 | 8.78 | 8.78 | 8.78 | 8.78 | -29.17 | 1,500 |
| 24 Jan 2024 | 8.73 | 8.73 | 8.73 | 8.73 | -29.02 | - |
| 23 Jan 2024 | 8.73 | 8.73 | 8.73 | 8.73 | -29.02 | - |
| 22 Jan 2024 | 8.73 | 8.73 | 8.73 | 8.73 | -29.02 | - |
| 19 Jan 2024 | 8.73 | 8.73 | 8.73 | 8.73 | -29.02 | - |
| 18 Jan 2024 | 8.73 | 8.73 | 8.73 | 8.73 | -29.02 | - |
| 17 Jan 2024 | 8.73 | 8.73 | 8.73 | 8.73 | -29.02 | - |
| 16 Jan 2024 | 8.73 | 8.73 | 8.73 | 8.73 | -29.02 | - |
| 12 Jan 2024 | 8.73 | 8.73 | 8.73 | 8.73 | -29.02 | - |
| 11 Jan 2024 | 8.73 | 8.73 | 8.73 | 8.73 | -29.02 | - |
| 10 Jan 2024 | 8.73 | 8.73 | 8.73 | 8.73 | -29.02 | - |
| 09 Jan 2024 | 8.73 | 8.73 | 8.73 | 8.73 | -29.02 | - |
| 08 Jan 2024 | 8.73 | 8.73 | 8.73 | 8.73 | -29.02 | - |
| 05 Jan 2024 | 8.73 | 8.73 | 8.73 | 8.73 | -29.02 | - |
| 04 Jan 2024 | 8.73 | 8.73 | 8.73 | 8.73 | -29.02 | 363 |
| 03 Jan 2024 | 8.75 | 8.75 | 8.75 | 8.75 | -29.07 | 1,000 |
| 02 Jan 2024 | 8.22 | 8.22 | 8.22 | 8.22 | -27.31 | - |
| 29 Dec 2023 | 8.22 | 8.22 | 8.22 | 8.22 | -27.31 | - |
| 28 Dec 2023 | 8.22 | 8.22 | 8.22 | 8.22 | -27.31 | - |
| 27 Dec 2023 | 8.22 | 8.22 | 8.22 | 8.22 | -27.31 | - |
| 26 Dec 2023 | 8.22 | 8.22 | 8.22 | 8.22 | -27.31 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.