EGX:OBRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	31.94	34.79	31.52	33.50	33.50	4.88%	284,745
Feb 22, 2026	33.09	33.50	31.51	31.94	31.94	-3.48%	118,690
Feb 19, 2026	34.74	35.12	32.60	33.09	33.09	-4.75%	137,938
Feb 18, 2026	35.50	36.00	34.71	34.74	34.74	-2.14%	335,504
Feb 17, 2026	35.98	36.59	35.41	35.50	35.50	-1.33%	244,397
Feb 16, 2026	36.96	37.45	35.85	35.98	35.98	-2.65%	141,997
Feb 15, 2026	36.90	37.50	36.90	36.96	36.96	0.16%	131,738
Feb 12, 2026	36.01	37.93	35.90	36.90	36.90	2.47%	457,610
Feb 11, 2026	36.99	37.44	35.20	36.01	36.01	-2.65%	187,911
Feb 10, 2026	36.93	37.75	36.65	36.99	36.99	0.16%	328,960
Feb 9, 2026	37.53	37.97	36.60	36.93	36.93	-1.60%	266,194
Feb 8, 2026	37.57	38.55	37.50	37.53	37.53	-0.11%	325,389
Feb 5, 2026	37.44	38.46	36.73	37.57	37.57	0.35%	341,637
Feb 4, 2026	36.53	38.90	36.56	37.44	37.44	2.49%	576,677
Feb 3, 2026	34.79	36.65	34.90	36.53	36.53	5.00%	470,107
Feb 2, 2026	33.95	34.91	33.60	34.79	34.79	2.47%	352,763
Feb 1, 2026	31.30	36.00	32.65	33.95	33.95	8.47%	1,226,170
Jan 28, 2026	34.95	35.01	31.21	31.30	31.30	-10.44%	663,362
Jan 27, 2026	36.14	36.55	34.72	34.95	34.95	-3.29%	278,632
Jan 26, 2026	37.53	37.90	35.50	36.14	36.14	-3.70%	318,310
Jan 25, 2026	38.49	39.90	37.20	37.53	37.53	-2.49%	218,651
Jan 22, 2026	37.68	39.99	37.71	38.49	38.49	2.15%	421,965
Jan 21, 2026	38.21	38.73	37.51	37.68	37.68	-1.39%	229,359
Jan 20, 2026	39.31	39.99	38.00	38.21	38.21	-2.80%	313,169
Jan 19, 2026	40.25	40.90	38.51	39.31	39.31	-2.34%	234,677
Jan 18, 2026	39.59	40.80	39.71	40.25	40.25	1.67%	143,294
Jan 15, 2026	41.61	42.21	39.35	39.59	39.59	-4.85%	269,060
Jan 14, 2026	42.40	42.97	41.05	41.61	41.61	-1.86%	314,313
Jan 13, 2026	41.70	42.75	41.70	42.40	42.40	1.68%	323,917
Jan 12, 2026	41.38	43.20	41.25	41.70	41.70	0.77%	438,819
Jan 11, 2026	41.00	43.24	41.00	41.38	41.38	0.93%	402,752
Jan 8, 2026	42.22	44.32	41.00	41.00	41.00	-2.89%	783,426
Jan 6, 2026	39.38	44.39	40.02	42.22	42.22	7.21%	1,303,105
Jan 5, 2026	41.00	41.00	39.00	39.38	39.38	-3.95%	263,656
Jan 4, 2026	38.16	41.05	38.21	41.00	41.00	7.44%	348,938
Dec 31, 2025	40.03	40.79	38.16	38.16	38.16	-4.67%	267,200
Dec 30, 2025	40.87	41.86	39.93	40.03	40.03	-2.06%	471,706
Dec 29, 2025	39.91	41.26	39.80	40.87	40.87	2.41%	439,277
Dec 28, 2025	41.52	42.00	39.61	39.91	39.91	-3.88%	482,634
Dec 25, 2025	42.24	43.66	41.40	41.52	41.52	-1.70%	603,653
Dec 24, 2025	40.67	45.10	41.30	42.24	42.24	3.86%	1,743,937
Dec 23, 2025	37.17	41.60	35.30	40.67	40.67	9.42%	1,531,828
Dec 22, 2025	39.60	40.66	35.73	37.17	37.17	-6.14%	760,199
Dec 21, 2025	41.62	43.67	38.45	39.60	39.60	-4.85%	1,169,768
Dec 18, 2025	39.02	45.75	39.00	41.62	41.62	6.66%	1,518,974
Dec 17, 2025	42.26	43.11	38.13	39.02	39.02	-7.67%	1,086,970
Dec 16, 2025	35.22	42.26	35.31	42.26	42.26	19.99%	1,532,959
Dec 15, 2025	34.36	35.50	34.37	35.22	35.22	2.50%	390,726
Dec 14, 2025	33.03	34.95	32.73	34.36	34.36	4.03%	657,349
Dec 11, 2025	32.28	33.45	32.02	33.03	33.03	2.32%	423,088