Obayashi Corporation (OBYCF)
OTCMKTS · Delayed Price · Currency is USD
18.17
-1.63 (-8.23%)
At close: Jun 25, 2026
OBYCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -8.23% | 333 |
| Jun 23, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -6.60% | 152 |
| Jun 22, 2026 | 20.92 | 21.20 | 18.82 | 21.20 | 21.20 | 2.42% | 672 |
| Jun 18, 2026 | 20.70 | 20.70 | 20.39 | 20.70 | 20.70 | 3.50% | 2,136 |
| Jun 16, 2026 | 19.33 | 20.00 | 19.33 | 20.00 | 20.00 | -5.30% | 1,252 |
| Jun 15, 2026 | 22.94 | 22.94 | 20.46 | 21.12 | 21.12 | 9.15% | 1,101 |
| Jun 11, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 1.31% | 389 |
| Jun 9, 2026 | 19.98 | 19.98 | 19.10 | 19.10 | 19.10 | -3.29% | 799 |
| Jun 8, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.25% | 352 |
| Jun 5, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.88% | 1,176 |
| Jun 4, 2026 | 17.37 | 20.29 | 17.37 | 20.29 | 20.29 | 3.23% | 934 |
| Jun 3, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 1.29% | 187 |
| Jun 2, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.27% | 402 |
| Jun 1, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -4.11% | 232 |
| May 28, 2026 | 20.94 | 20.95 | 20.70 | 20.70 | 20.70 | -4.21% | 3,367 |
| May 26, 2026 | 22.66 | 22.66 | 21.61 | 21.61 | 21.61 | 6.45% | 572 |
| May 22, 2026 | 20.14 | 20.30 | 19.99 | 20.30 | 20.30 | -1.46% | 19,669 |
| May 21, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -10.71% | 224 |
| May 19, 2026 | 22.58 | 23.07 | 22.58 | 23.07 | 23.07 | 3.41% | 772 |
| May 18, 2026 | 23.21 | 23.21 | 22.31 | 22.31 | 22.31 | -3.89% | 1,067 |
| May 15, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -4.06% | 502 |
| May 14, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 4.29% | 185 |
| May 13, 2026 | 22.82 | 23.20 | 22.82 | 23.20 | 23.20 | -3.33% | 993 |
| 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 |