Obayashi Corporation (OBYCF)
OTCMKTS · Delayed Price · Currency is USD
24.00
-0.12 (-0.50%)
At close: May 11, 2026
OBYCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.50% | 268 |
| May 8, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.46% | 260 |
| May 7, 2026 | 25.18 | 25.18 | 24.01 | 24.01 | 24.01 | -0.83% | 474 |
| May 6, 2026 | 25.34 | 25.34 | 24.21 | 24.21 | 24.21 | 10.72% | 426 |
| May 5, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -9.27% | 747 |
| Apr 30, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 3.66% | 278 |
| Apr 29, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -6.38% | 604 |
| Apr 28, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 9.16% | 250 |
| Apr 24, 2026 | 22.45 | 24.27 | 22.45 | 22.75 | 22.75 | 5.03% | 590 |
| Apr 22, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -6.64% | 417 |
| Apr 21, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.15% | 405 |
| Apr 17, 2026 | 23.30 | 24.79 | 23.30 | 23.71 | 23.71 | -7.17% | 1,132 |
| Apr 16, 2026 | 21.40 | 25.54 | 21.40 | 25.54 | 25.54 | 10.04% | 545 |
| Apr 15, 2026 | 22.32 | 23.21 | 21.96 | 23.21 | 23.21 | -3.09% | 2,875 |
| Apr 13, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -3.89% | 452 |
| Apr 9, 2026 | 25.38 | 25.38 | 24.92 | 24.92 | 24.92 | 12.81% | 1,507 |
| Apr 7, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -8.00% | 454 |
| Apr 2, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -5.51% | 402 |
| Apr 1, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.74% | 265 |
| Mar 30, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 8.84% | 144 |
| 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 |