EGX:OBRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	38.54	39.07	38.10	38.31	38.31	-0.60%	339,927
May 13, 2026	38.50	39.40	38.20	38.54	38.54	0.10%	359,857
May 12, 2026	39.50	39.43	38.40	38.50	38.50	-2.53%	272,186
May 11, 2026	39.55	39.77	39.03	39.50	39.50	-0.13%	219,288
May 10, 2026	38.64	39.98	39.00	39.55	39.55	2.36%	522,837
May 6, 2026	38.29	39.30	38.32	38.64	38.64	0.91%	287,888
May 5, 2026	38.50	38.85	38.02	38.29	38.29	-0.55%	210,055
May 4, 2026	39.49	40.84	38.33	38.50	38.50	-2.51%	1,041,745
May 3, 2026	37.13	39.99	37.22	39.49	39.49	6.36%	1,231,344
Apr 30, 2026	37.73	38.15	37.13	37.13	37.13	-1.59%	240,059
Apr 29, 2026	38.01	38.32	37.70	37.73	37.73	-0.74%	166,352
Apr 28, 2026	38.37	38.77	38.00	38.01	38.01	-0.94%	291,240
Apr 27, 2026	38.12	39.50	38.15	38.37	38.37	0.66%	412,866
Apr 26, 2026	37.74	38.91	37.86	38.12	38.12	1.01%	345,624
Apr 23, 2026	37.75	38.27	37.51	37.74	37.74	-0.03%	205,516
Apr 22, 2026	37.80	38.49	37.51	37.75	37.75	-0.13%	235,129
Apr 21, 2026	37.02	39.94	36.79	37.80	37.80	2.11%	929,224
Apr 20, 2026	37.80	38.17	36.90	37.02	37.02	-2.06%	362,583
Apr 19, 2026	39.15	39.68	37.66	37.80	37.80	-3.45%	564,053
Apr 16, 2026	39.51	41.45	39.01	39.15	39.15	-0.91%	1,090,882
Apr 15, 2026	38.00	39.99	38.20	39.51	39.51	3.97%	609,722
Apr 14, 2026	37.35	40.20	38.00	38.00	38.00	1.74%	1,371,829
Apr 9, 2026	35.70	37.40	35.01	37.35	37.35	4.62%	729,273
Apr 8, 2026	34.86	36.00	35.50	35.70	35.70	2.41%	274,844
Apr 7, 2026	36.10	36.57	34.60	34.86	34.86	-3.43%	317,452
Apr 6, 2026	36.20	37.50	36.10	36.10	36.10	-0.28%	385,865
Apr 5, 2026	35.60	36.75	35.50	36.20	36.20	1.69%	397,515
Apr 2, 2026	34.41	36.00	34.00	35.60	35.60	3.46%	388,578
Apr 1, 2026	34.20	35.10	34.22	34.41	34.41	0.61%	193,669
Mar 31, 2026	34.40	35.10	33.60	34.20	34.20	-0.58%	251,214
Mar 30, 2026	35.41	36.30	34.00	34.40	34.40	-2.85%	277,369
Mar 29, 2026	37.50	38.35	35.33	35.41	35.41	-5.57%	473,770
Mar 26, 2026	37.36	38.84	37.00	37.50	37.50	0.37%	950,011
Mar 25, 2026	36.50	38.35	36.51	37.36	37.36	2.36%	708,491
Mar 24, 2026	36.22	37.80	36.20	36.50	36.50	0.77%	414,786
Mar 18, 2026	35.27	37.39	35.50	36.22	36.22	2.69%	295,382
Mar 17, 2026	35.10	36.66	35.04	35.27	35.27	0.48%	247,451
Mar 16, 2026	36.92	37.50	35.00	35.10	35.10	-4.93%	239,590
Mar 15, 2026	38.68	39.00	34.50	36.92	36.92	-4.55%	424,229
Mar 12, 2026	39.47	40.35	38.31	38.68	38.68	-2.00%	514,577
Mar 11, 2026	38.01	39.99	38.00	39.47	39.47	3.84%	773,757
Mar 10, 2026	36.64	38.30	36.00	38.01	38.01	3.74%	401,203
Mar 9, 2026	36.50	38.84	35.60	36.64	36.64	0.38%	636,308
Mar 8, 2026	33.84	36.90	34.00	36.50	36.50	7.86%	676,697
Mar 5, 2026	31.47	33.96	31.35	33.84	33.84	7.53%	267,553
Mar 4, 2026	31.70	31.80	31.01	31.47	31.47	-0.73%	110,498
Mar 3, 2026	31.37	32.00	30.90	31.70	31.70	1.05%	119,672
Mar 2, 2026	31.39	32.44	31.10	31.37	31.37	-0.06%	152,635
Mar 1, 2026	32.91	32.50	28.10	31.39	31.39	-4.62%	210,271
Feb 26, 2026	31.39	32.94	30.38	32.91	32.91	4.84%	142,467