Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Sep 30, 2021 8.900 8.900 8.500 8.575 2,606 -0.48(-5.25%)
Sep 29, 2021 9.060 9.200 8.900 9.050 5,505 +0.35(+4.02%)
Sep 28, 2021 8.620 8.745 8.500 8.700 4,098 +0.34(+4.07%)
Sep 27, 2021 8.360 8.950 8.300 8.360 7,012 +0.06(+0.72%)
Sep 24, 2021 8.720 9.000 8.020 8.300 8,924 -0.45(-5.14%)
Sep 23, 2021 8.375 8.850 7.750 8.750 6,578 +0.50(+6.06%)
Sep 22, 2021 8.650 8.650 7.750 8.250 3,737 -0.30(-3.51%)
Sep 21, 2021 7.300 8.980 7.300 8.550 9,847 +1.50(+21.28%)
Sep 20, 2021 7.250 9.250 6.660 7.050 14,178 -1.15(-14.02%)
Sep 17, 2021 8.000 8.970 7.150 8.200 3,056 +0.20(+2.50%)
Sep 16, 2021 8.500 9.000 7.110 8.000 3,566 -0.50(-5.88%)
Sep 15, 2021 8.500 8.700 8.000 8.500 2,787 -0.03(-0.35%)
Sep 14, 2021 8.000 9.100 7.750 8.530 3,647 +1.48(+20.99%)
Sep 13, 2021 8.350 9.500 6.250 7.050 13,064 -1.25(-15.06%)
Sep 10, 2021 7.300 8.300 7.300 8.300 2,996 +1.00(+13.70%)
Sep 09, 2021 7.300 7.770 7.010 7.300 6,265 +0.40(+5.80%)
Sep 08, 2021 9.000 9.000 6.050 6.900 14,655 -2.10(-23.33%)
Sep 07, 2021 10.00 10.55 9.000 9.000 5,542 -0.97(-9.73%)
Sep 03, 2021 10.49 10.49 9.010 9.970 12,557 -0.13(-1.29%)
Sep 02, 2021 11.20 11.40 10.10 10.10 2,278 -0.90(-8.18%)
Sep 01, 2021 11.25 12.00 10.15 11.00 6,158 +0.60(+5.77%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.