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 (%)
Nov 07, 2022 3.920 0 +0.10(+2.62%)
Nov 04, 2022 3.375 3.820 3.350 3.820 14,182 +0.47(+14.03%)
Nov 03, 2022 3.350 3.370 3.350 3.350 1,675 +0.03(+0.90%)
Nov 02, 2022 3.250 3.400 3.250 3.320 2,771 +0.01(+0.30%)
Nov 01, 2022 3.700 3.820 3.200 3.310 4,418 -0.34(-9.32%)
Oct 31, 2022 3.360 3.650 3.150 3.650 24,049 +0.25(+7.35%)
Oct 28, 2022 4.300 4.300 3.210 3.400 47,813 -0.81(-19.24%)
Oct 27, 2022 4.000 4.210 4.000 4.210 7,720 +0.22(+5.51%)
Oct 26, 2022 4.740 4.740 3.600 3.990 15,109 -0.61(-13.26%)
Oct 25, 2022 4.435 4.740 4.000 4.600 10,641 +0.13(+2.91%)
Oct 24, 2022 3.900 4.750 3.900 4.470 38,988 +0.48(+12.03%)
Oct 21, 2022 3.260 3.990 3.260 3.990 6,117 +0.65(+19.46%)
Oct 20, 2022 4.050 4.180 3.250 3.340 13,596 -0.66(-16.50%)
Oct 19, 2022 3.820 4.550 3.510 4.000 22,117 +0.16(+4.17%)
Oct 18, 2022 4.050 5.100 3.660 3.840 134,187 +0.19(+5.21%)
Oct 17, 2022 2.360 3.750 2.350 3.650 219,332 +1.30(+55.32%)
Oct 14, 2022 1.750 2.350 1.700 2.350 44,589 +0.72(+44.17%)
Oct 13, 2022 1.920 2.250 1.580 1.630 5,419 -0.29(-15.10%)
Oct 12, 2022 1.970 2.150 1.920 1.920 1,007 -0.04(-2.04%)
Oct 11, 2022 1.480 2.200 1.480 1.960 1,970 -0.06(-3.14%)
Oct 10, 2022 2.200 2.220 1.920 2.024 23,082 -0.18(-8.02%)
Oct 07, 2022 2.250 2.400 2.200 2.200 1,397 -0.20(-8.33%)
Oct 06, 2022 2.400 2.400 2.325 2.400 546 -0.15(-6.03%)
Oct 04, 2022 2.554 11 +0.35(+16.09%)
Oct 03, 2022 2.550 2.550 2.050 2.200 2,938 +0.08(+3.77%)
Sep 30, 2022 2.150 2.360 2.120 2.120 576 -0.20(-8.60%)
Sep 29, 2022 2.450 2.600 2.050 2.320 15,238 +0.32(+15.98%)
Sep 28, 2022 2.300 2.360 2.000 2.000 11,001 -0.30(-13.04%)
Sep 27, 2022 2.650 2.650 2.300 2.300 1,827 -0.01(-0.43%)
Sep 26, 2022 2.500 2.500 2.310 2.310 472 -0.19(-7.60%)
Sep 23, 2022 2.500 2.750 2.250 2.500 7,142 -0.40(-13.79%)
Sep 21, 2022 2.900 134 -0.10(-3.33%)
Sep 20, 2022 2.980 3.100 2.980 3.000 6,952 +0.21(+7.53%)
Sep 19, 2022 3.050 3.050 2.500 2.790 22,320 -0.36(-11.43%)
Sep 16, 2022 3.230 3.230 3.050 3.150 1,929 -0.09(-2.78%)
Sep 15, 2022 3.050 3.240 3.010 3.240 1,343 +0.09(+2.86%)
Sep 14, 2022 3.100 3.350 3.010 3.150 4,595 -0.05(-1.56%)
Sep 13, 2022 3.030 3.200 3.030 3.200 5,316 +0.17(+5.61%)
Sep 12, 2022 3.150 3.490 3.000 3.030 9,456 -0.07(-2.26%)
Sep 09, 2022 3.350 3.350 3.040 3.100 2,234 -0.10(-3.13%)
Sep 08, 2022 3.310 3.400 3.200 3.200 1,750 -0.50(-13.51%)
Sep 07, 2022 3.160 3.890 3.030 3.700 4,464 +0.54(+17.09%)
Sep 06, 2022 3.300 3.300 3.150 3.160 1,651 +0.14(+4.64%)
Sep 02, 2022 3.400 3.400 3.020 3.020 2,788 -0.03(-0.98%)
Sep 01, 2022 3.300 3.450 3.000 3.050 6,159 -0.25(-7.58%)
Aug 31, 2022 3.000 3.560 3.000 3.300 2,452 +0.30(+10.00%)
Aug 30, 2022 4.400 4.500 3.000 3.000 33,521 -1.37(-31.35%)
Aug 29, 2022 3.900 5.450 3.610 4.370 127,338 +0.97(+28.53%)
Aug 26, 2022 2.590 3.500 2.220 3.400 23,429 +0.95(+38.78%)
Aug 25, 2022 2.590 2.590 2.280 2.450 2,654 +0.17(+7.46%)
Aug 24, 2022 2.870 2.870 2.280 2.280 3,771 -0.46(-16.64%)
Aug 23, 2022 2.750 2.880 2.550 2.735 11,325 +0.08(+3.21%)
Aug 22, 2022 3.000 3.000 2.510 2.650 5,885 -0.35(-11.67%)
Aug 19, 2022 2.800 3.000 2.500 3.000 2,027 +0.20(+7.14%)
Aug 18, 2022 3.000 3.000 2.800 2.800 1,010 +0.00(+0.00%)
Aug 17, 2022 2.910 3.200 2.800 2.800 1,981 -0.10(-3.45%)
Aug 16, 2022 3.250 3.250 2.900 2.900 2,535 -0.35(-10.77%)
Aug 15, 2022 3.300 3.410 3.250 3.250 20,129 +0.65(+25.00%)
Aug 12, 2022 2.760 3.250 2.220 2.600 3,149 -0.40(-13.33%)
Aug 11, 2022 2.740 3.000 2.200 3.000 8,925 +0.25(+9.09%)
Aug 10, 2022 3.000 3.410 2.200 2.750 5,874 +0.14(+5.36%)
Aug 08, 2022 2.610 81 -0.39(-13.00%)
Aug 05, 2022 3.000 3.000 3.000 3.000 171 +0.00(+0.00%)
Aug 04, 2022 3.030 3.410 3.000 3.000 1,849 -0.10(-3.23%)
Aug 03, 2022 3.100 3.100 3.100 3.100 885 -0.35(-10.14%)
Aug 02, 2022 3.700 3.700 3.450 3.450 436 +0.25(+7.81%)
Aug 01, 2022 3.000 3.200 2.950 3.200 5,144 +0.25(+8.47%)
Jul 29, 2022 2.950 2.975 2.950 2.950 1,173 +0.05(+1.72%)
Jul 28, 2022 2.850 3.000 2.700 2.900 9,853 +0.22(+8.21%)
Jul 27, 2022 2.850 2.850 2.650 2.680 2,876 +0.03(+1.13%)
Jul 26, 2022 2.650 2.676 2.650 2.650 1,495 -0.20(-7.02%)
Jul 25, 2022 3.110 3.110 2.700 2.850 6,832 -0.33(-10.38%)
Jul 22, 2022 3.170 3.180 3.170 3.180 2,807 +0.01(+0.32%)
Jul 21, 2022 3.100 3.190 3.100 3.170 10,273 +0.07(+2.26%)
Jul 20, 2022 3.250 3.250 3.100 3.100 6,115 -0.25(-7.32%)
Jul 19, 2022 3.700 3.700 3.100 3.345 3,165 -0.30(-8.36%)
Jul 18, 2022 3.333 3.940 3.300 3.650 1,551 -0.29(-7.36%)
Jul 15, 2022 3.940 3.940 3.940 3.940 187 +0.43(+12.25%)
Jul 14, 2022 3.900 3.980 3.300 3.510 2,799 +0.01(+0.29%)
Jul 13, 2022 3.050 4.160 2.650 3.500 6,431 +0.85(+32.08%)
Jul 12, 2022 3.220 3.540 2.520 2.650 6,461 -1.10(-29.33%)
Jul 11, 2022 3.480 4.200 3.120 3.750 2,969 -0.24(-5.99%)
Jul 08, 2022 3.960 4.100 3.950 3.989 3,960 -0.30(-7.02%)
Jul 07, 2022 4.000 4.520 3.960 4.290 3,910 -0.24(-5.30%)
Jul 06, 2022 4.500 4.580 3.950 4.530 11,500 +0.05(+1.12%)
Jul 05, 2022 4.290 4.500 3.900 4.480 10,777 +0.18(+4.19%)
Jul 01, 2022 4.400 4.440 4.100 4.300 3,617 -0.10(-2.27%)
Jun 30, 2022 4.350 4.440 4.200 4.400 5,202 +0.05(+1.15%)
Jun 29, 2022 3.520 4.440 2.750 4.350 82,073 +0.50(+12.99%)
Jun 28, 2022 3.850 4.000 3.400 3.850 1,658 +0.00(+0.00%)
Jun 27, 2022 4.150 4.220 3.250 3.850 9,064 -0.20(-4.94%)
Jun 24, 2022 3.800 4.457 3.762 4.050 13,856 +0.25(+6.58%)
Jun 23, 2022 3.490 3.800 3.100 3.800 38,543 +1.20(+46.15%)
Jun 22, 2022 2.700 3.100 2.600 2.600 4,265 +0.05(+1.96%)
Jun 21, 2022 2.280 3.500 2.250 2.550 22,948 +0.65(+34.21%)
Jun 17, 2022 1.800 1.900 1.700 1.900 2,472 +0.25(+15.15%)
Jun 16, 2022 1.890 1.950 1.650 1.650 20,033 -0.14(-7.82%)
Jun 15, 2022 2.200 2.221 1.200 1.790 62,276 -0.44(-19.73%)
Jun 14, 2022 2.200 2.230 2.200 2.230 306 +0.00(+0.00%)
Jun 13, 2022 2.320 2.320 2.150 2.230 1,412 -0.10(-4.09%)
Jun 10, 2022 2.320 2.330 2.320 2.325 731 +0.20(+9.15%)
Jun 09, 2022 2.272 2.350 2.130 2.130 1,034 -0.17(-7.39%)
Jun 08, 2022 2.300 2.300 2.300 2.300 3,736 -0.05(-2.13%)
Jun 07, 2022 2.330 2.350 2.330 2.350 316 +0.05(+2.17%)
Jun 06, 2022 2.300 2.300 2.300 2.300 212 -0.10(-4.17%)
Jun 03, 2022 2.525 2.525 2.400 2.400 614 -0.48(-16.67%)
Jun 02, 2022 2.710 2.880 2.250 2.880 6,446 -0.27(-8.64%)
Jun 01, 2022 2.727 3.300 2.700 3.152 6,174 -0.25(-7.28%)
May 31, 2022 3.000 3.400 2.550 3.400 10,922 +0.40(+13.33%)
May 27, 2022 3.450 3.500 3.000 3.000 2,680 -0.40(-11.76%)
May 26, 2022 3.250 3.990 2.900 3.400 8,149 +0.65(+23.64%)
May 25, 2022 2.350 3.250 2.350 2.750 5,355 +0.50(+22.22%)
May 24, 2022 2.260 2.260 2.250 2.250 579 -0.29(-11.24%)
May 23, 2022 2.515 2.600 2.425 2.535 9,357 +0.28(+12.17%)
May 20, 2022 2.270 2.270 2.260 2.260 453 -0.16(-6.61%)
May 19, 2022 2.300 2.420 2.260 2.420 1,948 +0.07(+2.98%)
May 18, 2022 2.300 2.435 2.300 2.350 1,178 -0.13(-5.24%)
May 17, 2022 2.400 2.700 2.300 2.480 6,150 -0.22(-8.15%)
May 16, 2022 2.900 2.900 2.400 2.700 1,532 +0.10(+3.85%)
May 13, 2022 3.000 3.000 2.330 2.600 2,420 -0.40(-13.33%)
May 12, 2022 2.710 3.195 2.320 3.000 4,518 -0.03(-0.99%)
May 11, 2022 3.010 3.150 3.000 3.030 17,482 -0.47(-13.43%)
May 10, 2022 2.750 3.500 2.750 3.500 3,035 +0.10(+2.94%)
May 09, 2022 3.000 3.400 2.130 3.400 1,965 -0.20(-5.56%)
May 05, 2022 3.600 166 +0.50(+16.32%)
May 04, 2022 3.095 3.200 3.095 3.095 495 +0.10(+3.22%)
May 03, 2022 3.200 3.500 2.820 2.998 10,036 -0.50(-14.33%)
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.