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 (%)
Jan 31, 2022 7.250 7.250 6.530 6.750 3,370 -0.25(-3.57%)
Jan 28, 2022 7.500 7.500 6.900 7.000 5,730 -0.82(-10.49%)
Jan 27, 2022 8.000 8.000 6.520 7.820 11,217 -0.05(-0.64%)
Jan 26, 2022 8.000 8.000 7.370 7.870 14,527 +0.02(+0.25%)
Jan 25, 2022 7.750 7.850 7.490 7.850 67,545 +0.37(+4.95%)
Jan 24, 2022 6.300 7.480 5.000 7.480 27,129 +0.98(+15.08%)
Jan 21, 2022 6.330 6.900 6.300 6.500 4,253 -0.30(-4.41%)
Jan 20, 2022 6.520 6.800 6.330 6.800 2,617 +0.30(+4.62%)
Jan 19, 2022 6.550 6.550 6.500 6.500 788 -0.05(-0.76%)
Jan 18, 2022 6.550 6.770 6.550 6.550 1,420 -0.45(-6.43%)
Jan 14, 2022 7.000 0 +0.30(+4.48%)
Jan 13, 2022 6.800 6.950 6.700 6.700 2,626 -0.30(-4.29%)
Jan 12, 2022 7.000 7.010 6.800 7.000 1,760 -0.13(-1.82%)
Jan 11, 2022 6.800 7.130 6.800 7.130 1,375 +0.33(+4.85%)
Jan 10, 2022 7.000 7.200 6.800 6.800 3,680 -0.20(-2.86%)
Jan 07, 2022 7.750 7.750 6.800 7.000 2,159 +0.24(+3.55%)
Jan 06, 2022 8.000 8.000 6.760 6.760 2,404 +0.00(+0.00%)
Jan 05, 2022 8.000 8.000 6.760 6.760 890 -1.30(-16.16%)
Jan 04, 2022 8.370 8.370 7.000 8.062 2,013 -0.24(-2.86%)
Jan 03, 2022 7.250 8.500 7.070 8.300 24,041 +0.30(+3.75%)
Dec 31, 2021 7.805 8.000 6.720 8.000 10,302 -0.05(-0.62%)
Dec 30, 2021 7.570 8.050 7.250 8.050 3,290 +0.49(+6.48%)
Dec 29, 2021 7.580 7.800 7.560 7.560 3,525 +0.04(+0.53%)
Dec 28, 2021 7.550 7.750 7.520 7.520 2,455 -0.08(-1.05%)
Dec 27, 2021 8.500 8.500 7.300 7.600 5,216 +0.04(+0.58%)
Dec 23, 2021 7.625 8.500 7.500 7.556 7,443 +0.06(+0.75%)
Dec 22, 2021 9.000 9.000 7.500 7.500 2,323 -0.15(-1.96%)
Dec 21, 2021 8.000 8.000 7.100 7.650 2,401 +0.65(+9.29%)
Dec 20, 2021 9.200 9.620 6.100 7.000 20,789 -2.40(-25.53%)
Dec 17, 2021 5.950 10.00 5.950 9.400 16,274 +3.20(+51.61%)
Dec 16, 2021 6.400 6.400 6.000 6.200 2,478 -0.20(-3.13%)
Dec 15, 2021 6.700 6.700 6.100 6.400 1,992 -0.35(-5.19%)
Dec 14, 2021 6.240 7.450 6.200 6.750 7,105 +0.53(+8.52%)
Dec 13, 2021 6.010 6.220 5.000 6.220 9,436 -0.03(-0.48%)
Dec 10, 2021 7.000 7.050 6.010 6.250 12,832 -0.75(-10.71%)
Dec 09, 2021 7.600 7.750 7.000 7.000 841 -0.75(-9.62%)
Dec 08, 2021 7.270 7.940 7.000 7.745 3,063 +0.75(+10.64%)
Dec 07, 2021 7.750 7.750 7.000 7.000 3,349 -0.95(-11.95%)
Dec 06, 2021 7.940 7.950 7.940 7.950 473 +0.01(+0.13%)
Dec 03, 2021 8.350 8.350 7.940 7.940 1,958 -0.10(-1.29%)
Dec 02, 2021 8.500 8.690 8.044 8.044 9,970 -0.49(-5.71%)
Dec 01, 2021 8.738 8.750 8.250 8.531 9,184 +0.03(+0.37%)
Nov 30, 2021 8.800 9.100 8.500 8.500 5,685 -0.25(-2.86%)
Nov 29, 2021 9.000 9.850 8.750 8.750 5,723 -0.25(-2.78%)
Nov 26, 2021 9.500 10.20 9.000 9.000 7,469 -1.25(-12.20%)
Nov 24, 2021 9.750 10.25 9.500 10.25 3,169 +0.75(+7.89%)
Nov 23, 2021 10.35 10.35 9.500 9.500 5,574 -0.50(-5.00%)
Nov 22, 2021 10.26 10.35 9.700 10.00 4,474 +0.50(+5.26%)
Nov 19, 2021 10.10 10.45 9.500 9.500 6,596 -0.25(-2.56%)
Nov 18, 2021 10.30 10.30 9.725 9.750 9,963 -0.45(-4.41%)
Nov 17, 2021 10.40 10.55 10.20 10.20 6,533 -0.20(-1.92%)
Nov 16, 2021 10.88 10.88 10.15 10.40 9,354 -0.48(-4.41%)
Nov 15, 2021 9.000 10.88 9.000 10.88 19,242 +0.38(+3.62%)
Nov 12, 2021 10.40 10.52 10.38 10.50 9,031 -0.01(-0.10%)
Nov 11, 2021 10.10 10.51 10.10 10.51 1,898 +0.26(+2.54%)
Nov 10, 2021 10.50 10.25 10.25 5,540 -0.45(-4.21%)
Nov 09, 2021 10.45 10.70 10.30 10.70 8,388 +0.20(+1.90%)
Nov 08, 2021 10.40 10.52 10.15 10.50 17,060 +0.40(+3.96%)
Nov 05, 2021 9.500 10.30 9.100 10.10 3,898 -0.20(-1.94%)
Nov 04, 2021 10.10 10.70 8.900 10.30 12,672 +0.10(+0.98%)
Nov 03, 2021 10.40 10.40 10.05 10.20 4,466 -0.15(-1.45%)
Nov 02, 2021 10.20 10.65 10.15 10.35 2,998 -0.15(-1.43%)
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.