Obayashi Corporation (OBYCF)
OTCMKTS · Delayed Price · Currency is USD
23.52
-0.73 (-3.01%)
At close: Mar 26, 2026
OBYCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 23.40 | 23.52 | 23.40 | 23.52 | 23.52 | -3.01% | 974 |
| Mar 24, 2026 | 24.86 | 24.86 | 24.25 | 24.25 | 24.25 | 1.46% | 436 |
| Mar 23, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -6.82% | 425 |
| Mar 20, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 3.80% | 382 |
| Mar 19, 2026 | 25.26 | 25.26 | 24.71 | 24.71 | 24.71 | 0.86% | 436 |
| Mar 17, 2026 | 25.06 | 25.06 | 24.50 | 24.50 | 24.50 | 0.41% | 429 |
| Mar 13, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.01% | 158 |
| Mar 10, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 3.32% | 299 |
| Mar 9, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -6.77% | 261 |
| Mar 6, 2026 | 24.58 | 25.85 | 24.58 | 25.85 | 25.85 | -0.19% | 1,005 |
| Mar 5, 2026 | 26.00 | 26.00 | 25.20 | 25.90 | 25.90 | 1.17% | 560 |
| Mar 4, 2026 | 26.60 | 26.60 | 25.60 | 25.60 | 25.60 | 2.40% | 494 |
| Mar 3, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -9.09% | 315 |
| Mar 2, 2026 | 27.66 | 27.66 | 27.50 | 27.50 | 27.50 | -2.31% | 1,056 |
| Feb 27, 2026 | 28.68 | 28.68 | 28.15 | 28.15 | 28.15 | 3.11% | 376 |
| Feb 26, 2026 | 27.10 | 27.30 | 27.10 | 27.30 | 27.30 | 0.92% | 511 |
| Feb 25, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -1.31% | 574 |
| Feb 24, 2026 | 28.26 | 28.26 | 27.41 | 27.41 | 27.41 | 1.52% | 1,030 |
| Feb 20, 2026 | 27.04 | 27.04 | 27.00 | 27.00 | 27.00 | 1.50% | 410 |
| Feb 19, 2026 | 26.08 | 27.00 | 25.78 | 26.60 | 26.60 | 1.72% | 3,197 |
| Feb 18, 2026 | 27.39 | 27.70 | 26.15 | 26.15 | 26.15 | -0.38% | 1,860 |
| Feb 17, 2026 | 26.55 | 26.80 | 26.25 | 26.25 | 26.25 | -5.37% | 753 |
| Feb 13, 2026 | 28.63 | 28.63 | 27.74 | 27.74 | 27.74 | -2.67% | 1,765 |
| Feb 12, 2026 | 28.50 | 29.47 | 28.50 | 28.50 | 28.50 | - | 437 |
| Feb 11, 2026 | 28.20 | 29.57 | 27.46 | 28.50 | 28.50 | 2.33% | 1,268 |
| Feb 9, 2026 | 27.91 | 27.91 | 27.85 | 27.85 | 27.85 | 4.11% | 699 |
| Feb 6, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 9.52% | 13,392 |
| Feb 5, 2026 | 25.52 | 25.86 | 24.43 | 24.43 | 24.43 | -2.10% | 773 |
| Feb 4, 2026 | 24.82 | 25.70 | 24.82 | 24.95 | 24.95 | 4.18% | 1,110 |
| Feb 3, 2026 | 25.20 | 25.20 | 23.95 | 23.95 | 23.95 | 1.44% | 923 |
| Feb 2, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 3.33% | 118 |
| Jan 30, 2026 | 24.20 | 24.20 | 22.60 | 22.85 | 22.85 | -1.51% | 4,469 |
| Jan 29, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -4.21% | 392 |
| Jan 28, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 2.41% | 166 |
| Jan 27, 2026 | 24.62 | 24.62 | 23.65 | 23.65 | 23.65 | 1.07% | 500 |
| Jan 26, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.63% | 260 |
| Jan 20, 2026 | 23.19 | 23.40 | 22.35 | 22.80 | 22.80 | -1.30% | 8,709 |
| Jan 16, 2026 | 24.02 | 24.30 | 22.90 | 23.10 | 23.10 | 0.65% | 2,172 |
| Jan 15, 2026 | 24.10 | 24.10 | 22.95 | 22.95 | 22.95 | 0.88% | 475 |
| Jan 14, 2026 | 22.89 | 22.89 | 22.75 | 22.75 | 22.75 | 0.22% | 248 |
| Jan 13, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 8.10% | 319 |
| Jan 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.33% | 312 |
| Jan 6, 2026 | 21.43 | 21.50 | 21.43 | 21.50 | 21.50 | 3.12% | 891 |
| Jan 2, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -1.18% | 6,146 |
| Dec 31, 2025 | 22.05 | 22.05 | 21.10 | 21.10 | 21.10 | -2.31% | 352 |
| Dec 29, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.07% | 100 |
| Dec 26, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 2.30% | 155 |
| Dec 23, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 3.94% | 182 |
| Dec 19, 2025 | 22.25 | 22.25 | 20.30 | 20.30 | 20.30 | -4.25% | 660 |
| Dec 18, 2025 | 21.49 | 21.49 | 21.20 | 21.20 | 21.20 | 0.12% | 1,057 |