OBIC Co.,Ltd. (OBICY)
OTCMKTS · Delayed Price · Currency is USD
13.00
-0.07 (-0.54%)
At close: Feb 11, 2026
OBIC Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 13.28 | 13.28 | 13.00 | 13.00 | 13.00 | -0.54% | 160,155 |
| Feb 10, 2026 | 13.20 | 13.42 | 13.07 | 13.07 | 13.07 | 2.59% | 201,202 |
| Feb 9, 2026 | 12.62 | 13.35 | 12.52 | 12.74 | 12.74 | 3.66% | 233,575 |
| Feb 6, 2026 | 12.07 | 12.75 | 11.77 | 12.29 | 12.29 | -1.05% | 144,317 |
| Feb 5, 2026 | 12.69 | 12.95 | 12.42 | 12.42 | 12.42 | 1.97% | 324,324 |
| Feb 4, 2026 | 12.14 | 12.20 | 12.01 | 12.18 | 12.18 | -8.63% | 236,687 |
| Feb 3, 2026 | 13.43 | 13.45 | 13.18 | 13.33 | 13.33 | -2.42% | 225,217 |
| Feb 2, 2026 | 13.56 | 13.94 | 13.56 | 13.66 | 13.66 | -1.94% | 172,419 |
| Jan 30, 2026 | 14.18 | 14.48 | 13.84 | 13.93 | 13.93 | -4.00% | 193,967 |
| Jan 29, 2026 | 14.39 | 14.51 | 14.39 | 14.51 | 14.51 | -1.43% | 510,830 |
| Jan 28, 2026 | 14.77 | 14.80 | 14.66 | 14.72 | 14.72 | -2.58% | 69,316 |
| Jan 27, 2026 | 15.03 | 15.14 | 15.02 | 15.11 | 15.11 | -6.03% | 98,215 |
| Jan 26, 2026 | 15.34 | 16.13 | 14.62 | 16.08 | 16.08 | 7.63% | 138,566 |
| Jan 23, 2026 | 14.80 | 14.95 | 14.69 | 14.94 | 14.94 | 0.95% | 124,976 |
| Jan 22, 2026 | 15.23 | 15.34 | 14.77 | 14.80 | 14.80 | - | 286,130 |
| Jan 21, 2026 | 14.49 | 14.84 | 14.49 | 14.80 | 14.80 | -0.47% | 169,225 |
| Jan 20, 2026 | 15.42 | 15.42 | 14.87 | 14.87 | 14.87 | -1.20% | 230,376 |
| Jan 16, 2026 | 15.04 | 15.08 | 15.02 | 15.05 | 15.05 | -1.63% | 150,268 |
| Jan 15, 2026 | 15.32 | 15.34 | 15.27 | 15.30 | 15.30 | 0.33% | 107,865 |
| Jan 14, 2026 | 15.37 | 15.84 | 15.21 | 15.25 | 15.25 | -1.23% | 114,057 |
| Jan 13, 2026 | 15.50 | 15.50 | 15.43 | 15.44 | 15.44 | -0.26% | 79,904 |
| Jan 12, 2026 | 15.51 | 15.55 | 15.40 | 15.48 | 15.48 | 0.39% | 164,224 |
| Jan 9, 2026 | 15.86 | 15.86 | 15.35 | 15.42 | 15.42 | -1.15% | 93,055 |
| Jan 8, 2026 | 15.59 | 15.64 | 15.55 | 15.60 | 15.60 | 0.32% | 139,747 |
| Jan 7, 2026 | 16.03 | 16.04 | 15.52 | 15.55 | 15.55 | -0.58% | 51,364 |
| Jan 6, 2026 | 15.61 | 15.89 | 15.57 | 15.64 | 15.64 | -0.13% | 129,127 |
| Jan 5, 2026 | 15.20 | 15.69 | 15.20 | 15.66 | 15.66 | 0.32% | 306,228 |
| Jan 2, 2026 | 15.42 | 15.73 | 15.26 | 15.61 | 15.61 | 0.26% | 158,721 |
| Dec 31, 2025 | 15.62 | 15.64 | 15.57 | 15.57 | 15.57 | -0.64% | 40,134 |
| Dec 30, 2025 | 15.17 | 15.70 | 15.17 | 15.67 | 15.67 | 0.19% | 131,179 |
| Dec 29, 2025 | 15.16 | 15.79 | 15.16 | 15.64 | 15.64 | -0.51% | 590,717 |
| Dec 26, 2025 | 15.76 | 16.77 | 15.72 | 15.72 | 15.72 | 0.13% | 124,347 |
| Dec 24, 2025 | 15.70 | 15.77 | 15.70 | 15.70 | 15.70 | -0.57% | 37,229 |
| Dec 23, 2025 | 15.49 | 15.86 | 15.49 | 15.79 | 15.79 | 1.94% | 128,570 |
| Dec 22, 2025 | 15.48 | 15.59 | 15.46 | 15.49 | 15.49 | -2.33% | 224,422 |
| Dec 19, 2025 | 16.26 | 16.26 | 15.64 | 15.86 | 15.86 | 0.95% | 153,975 |
| Dec 18, 2025 | 15.43 | 15.80 | 15.43 | 15.71 | 15.71 | 0.51% | 80,161 |
| Dec 17, 2025 | 15.61 | 15.67 | 15.43 | 15.63 | 15.63 | -1.76% | 69,533 |
| Dec 16, 2025 | 15.43 | 16.21 | 15.43 | 15.91 | 15.91 | -0.19% | 159,286 |
| Dec 15, 2025 | 15.43 | 16.36 | 15.43 | 15.94 | 15.94 | 1.53% | 201,703 |
| Dec 12, 2025 | 15.80 | 15.80 | 15.64 | 15.70 | 15.70 | -0.70% | 149,570 |
| Dec 11, 2025 | 15.43 | 16.69 | 15.43 | 15.81 | 15.81 | -0.75% | 125,232 |
| Dec 10, 2025 | 16.25 | 16.25 | 15.65 | 15.93 | 15.93 | 0.50% | 242,439 |
| Dec 9, 2025 | 15.43 | 16.16 | 15.43 | 15.85 | 15.85 | -1.00% | 419,995 |
| Dec 8, 2025 | 15.99 | 16.35 | 15.93 | 16.01 | 16.01 | -0.37% | 555,980 |
| Dec 5, 2025 | 15.97 | 16.11 | 15.97 | 16.07 | 16.07 | -0.86% | 436,904 |
| Dec 4, 2025 | 15.82 | 16.43 | 15.82 | 16.21 | 16.21 | 0.43% | 134,369 |
| Dec 3, 2025 | 16.12 | 16.54 | 16.10 | 16.14 | 16.14 | -0.19% | 286,952 |
| Dec 2, 2025 | 16.10 | 16.31 | 16.10 | 16.17 | 16.17 | 0.19% | 184,654 |
| Dec 1, 2025 | 16.04 | 16.20 | 16.04 | 16.14 | 16.14 | 0.94% | 155,232 |