Peoples Bancorp, Inc. (PEBC)
OTCMKTS · Delayed Price · Currency is USD
1.070
+0.170 (18.89%)
At close: Mar 27, 2026
Peoples Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 18.89% | 225 |
| Mar 24, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -16.20% | 100 |
| Mar 19, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 15.63% | 100 |
| Mar 16, 2026 | 0.81 | 0.93 | 0.81 | 0.93 | 0.93 | 9.27% | 609 |
| Mar 13, 2026 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -5.56% | 10,048 |
| Mar 12, 2026 | 1.01 | 1.01 | 0.90 | 0.90 | 0.90 | -12.62% | 21,930 |
| Mar 11, 2026 | 14.60 | 14.60 | 1.03 | 1.03 | 1.03 | -98.44% | 13,492 |
| Mar 6, 2026 | 65.91 | 65.91 | 65.91 | 65.91 | 0.06 | -0.40% | 200 |
| Mar 4, 2026 | 66.18 | 66.18 | 66.18 | 66.18 | 0.06 | 0.27% | 200 |
| Mar 2, 2026 | 66.18 | 66.20 | 66.00 | 66.00 | 0.06 | -0.30% | 400 |
| Feb 26, 2026 | 66.20 | 66.20 | 66.08 | 66.20 | 0.06 | 0.58% | 1,700 |
| Feb 25, 2026 | 65.82 | 65.82 | 65.82 | 65.82 | 0.06 | -0.11% | 200 |
| Feb 24, 2026 | 63.15 | 66.23 | 63.15 | 65.89 | 0.06 | 4.17% | 8,936 |
| Feb 19, 2026 | 63.22 | 63.25 | 63.22 | 63.25 | 0.06 | -0.24% | 2,005 |
| Feb 18, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 0.06 | 0.63% | 1,350 |
| Feb 11, 2026 | 63.26 | 63.26 | 63.00 | 63.00 | 0.06 | -0.55% | 1,300 |
| Feb 6, 2026 | 63.35 | 63.52 | 63.35 | 63.35 | 0.06 | - | 8,774 |
| Feb 5, 2026 | 63.27 | 63.35 | 63.26 | 63.35 | 0.06 | 0.13% | 3,350 |
| Feb 4, 2026 | 63.27 | 63.27 | 63.27 | 63.27 | 0.06 | -0.14% | 475 |
| Feb 3, 2026 | 63.36 | 63.36 | 63.36 | 63.36 | 0.06 | -0.04% | 200 |
| Feb 2, 2026 | 63.36 | 63.39 | 63.36 | 63.39 | 0.06 | 0.04% | 1,150 |
| Jan 23, 2026 | 63.48 | 63.53 | 63.36 | 63.36 | 0.06 | -0.85% | 4,900 |
| Jan 21, 2026 | 63.31 | 63.90 | 63.31 | 63.90 | 0.06 | 0.31% | 5,700 |
| Jan 16, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 0.06 | 0.47% | 2,000 |
| Jan 14, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 0.06 | -0.08% | 1,095 |
| Jan 9, 2026 | 63.45 | 63.45 | 63.45 | 63.45 | 0.06 | 0.32% | 200 |
| Jan 7, 2026 | 63.50 | 63.50 | 63.25 | 63.25 | 0.06 | -1.02% | 500 |
| Jan 6, 2026 | 64.26 | 64.59 | 63.90 | 63.90 | 0.06 | -0.91% | 1,000 |
| Jan 5, 2026 | 63.26 | 64.49 | 63.26 | 64.49 | 0.06 | 1.88% | 2,000 |
| Dec 31, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 0.06 | - | 100 |
| Dec 26, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 0.06 | - | 200 |
| Dec 24, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 0.06 | -0.16% | 263 |
| Dec 22, 2025 | 63.00 | 63.40 | 63.00 | 63.40 | 0.06 | 0.63% | 200 |
| Dec 19, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 0.06 | 1.61% | 337 |
| Dec 17, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 0.06 | -1.59% | 299 |
| Dec 15, 2025 | 63.00 | 63.40 | 63.00 | 63.00 | 0.06 | - | 1,300 |
| Nov 26, 2025 | 63.11 | 63.11 | 63.00 | 63.00 | 0.06 | -1.56% | 401 |
| Nov 25, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 0.06 | -1.54% | 750 |
| Nov 24, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 0.06 | -0.76% | 760 |
| Nov 17, 2025 | 65.55 | 65.55 | 65.50 | 65.50 | 0.06 | -0.76% | 1,200 |
| Nov 13, 2025 | 65.00 | 66.00 | 65.00 | 66.00 | 0.06 | 1.54% | 495 |
| Nov 10, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 0.06 | - | 700 |
| Nov 5, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 0.06 | - | 100 |
| Oct 31, 2025 | 65.40 | 65.50 | 65.00 | 65.00 | 0.06 | - | 900 |
| Oct 27, 2025 | 65.10 | 65.10 | 65.00 | 65.00 | 0.06 | - | 300 |
| Oct 15, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 0.06 | - | 700 |
| Oct 14, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 0.06 | 3.17% | 800 |
| Oct 7, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 0.06 | -3.08% | 192 |
| Oct 2, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 0.06 | -2.99% | 300 |
| Sep 30, 2025 | 68.75 | 68.75 | 67.00 | 67.00 | 0.06 | 1.52% | 200 |