Online Blockchain (OBC) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Online Blockchain

Date Open High Low Close* Volume
05/01/2024 13.50p 15.50p 15.50p 15.50p 0
04/01/2024 13.50p 15.50p 15.50p 15.50p 0
03/01/2024 13.50p 15.50p 15.50p 15.50p 0
02/01/2024 13.50p 15.50p 15.50p 15.50p 0
29/12/2023 13.50p 15.50p 15.50p 15.50p 0
28/12/2023 13.50p 15.50p 15.50p 15.50p 0
27/12/2023 13.50p 15.50p 15.50p 15.50p 0
22/12/2023 13.50p 15.50p 15.50p 15.50p 0
21/12/2023 13.50p 15.50p 15.50p 15.50p 0
20/12/2023 13.50p 15.50p 15.50p 15.50p 0
19/12/2023 13.50p 15.50p 15.50p 15.50p 0
18/12/2023 13.50p 15.50p 15.50p 15.50p 0
15/12/2023 13.50p 15.50p 15.50p 15.50p 0
14/12/2023 13.50p 15.50p 15.50p 15.50p 0
13/12/2023 13.50p 15.50p 15.50p 15.50p 0
12/12/2023 13.50p 15.50p 15.50p 15.50p 0
11/12/2023 13.50p 15.50p 15.50p 15.50p 0
08/12/2023 13.50p 15.50p 15.50p 15.50p 0
07/12/2023 13.50p 15.50p 15.50p 15.50p 0
06/12/2023 13.50p 15.50p 15.50p 15.50p 0
05/12/2023 13.50p 15.50p 15.50p 15.50p 0
04/12/2023 13.50p 16.90p 13.50p 15.50p 110929
01/12/2023 13.00p 13.50p 12.10p 13.00p 10981
30/11/2023 13.50p 13.62p 13.35p 13.50p 97
29/11/2023 13.50p 13.50p 12.60p 13.50p 26413
28/11/2023 13.50p 13.95p 13.05p 13.50p 382
27/11/2023 13.50p 13.95p 13.05p 13.50p 1009
24/11/2023 13.00p 14.00p 12.10p 13.50p 23171
23/11/2023 13.00p 13.90p 12.10p 13.00p 1916
22/11/2023 13.50p 13.95p 12.10p 13.00p 7721
21/11/2023 13.00p 14.00p 12.56p 13.50p 12458
20/11/2023 12.50p 13.90p 12.10p 13.00p 54935
17/11/2023 12.50p 12.95p 12.10p 12.50p 18177
16/11/2023 12.50p 13.00p 12.05p 12.50p 46040
15/11/2023 13.00p 13.40p 12.11p 12.50p 101571
14/11/2023 14.25p 14.45p 12.13p 13.00p 58215
13/11/2023 17.25p 17.30p 14.00p 14.25p 107962
10/11/2023 14.00p 18.00p 13.56p 17.25p 302014
09/11/2023 12.25p 15.64p 12.24p 14.00p 255216
08/11/2023 11.75p 12.18p 10.78p 11.75p 7530
07/11/2023 11.75p 12.18p 10.78p 11.75p 2184
06/11/2023 12.00p 12.18p 10.78p 11.75p 102126
03/11/2023 11.50p 12.00p 11.50p 12.00p 750
02/11/2023 11.50p 12.18p 10.87p 11.50p 2182
01/11/2023 12.00p 12.09p 11.50p 11.50p 5209
31/10/2023 11.75p 12.19p 11.51p 12.00p 2908
30/10/2023 11.50p 11.75p 10.82p 11.75p 12864
27/10/2023 12.50p 12.50p 11.20p 11.50p 59679
26/10/2023 13.00p 13.00p 11.55p 12.50p 49393
25/10/2023 13.50p 13.50p 12.50p 13.00p 82604
24/10/2023 11.50p 13.86p 11.00p 13.50p 525416
23/10/2023 11.00p 11.38p 10.02p 11.00p 21215
20/10/2023 9.25p 11.80p 9.11p 11.00p 81187
19/10/2023 9.25p 9.50p 9.18p 9.25p 9002
18/10/2023 11.00p 11.00p 9.16p 9.25p 55417
17/10/2023 11.00p 11.00p 10.00p 11.00p 6357
16/10/2023 11.00p 11.00p 10.17p 11.00p 1840
13/10/2023 11.00p 11.00p 10.00p 11.00p 1335
12/10/2023 11.00p 11.00p 10.06p 10.50p 4085
11/10/2023 11.00p 11.69p 10.20p 11.00p 33523
10/10/2023 10.60p 12.80p 10.00p 11.00p 108855
09/10/2023 10.50p 10.92p 10.32p 10.60p 29767
06/10/2023 10.50p 10.50p 10.15p 10.50p 5826
05/10/2023 10.50p 11.00p 10.00p 10.50p 5175
04/10/2023 10.88p 10.90p 10.15p 10.50p 23359
03/10/2023 10.88p 10.99p 10.75p 10.88p 13571
02/10/2023 10.75p 10.99p 10.75p 10.88p 16009
29/09/2023 9.50p 10.90p 9.30p 10.50p 157995
28/09/2023 9.50p 9.95p 9.13p 9.50p 9879
27/09/2023 9.50p 9.90p 9.10p 9.50p 521
26/09/2023 9.50p 9.95p 9.10p 9.50p 3110
25/09/2023 10.00p 10.00p 9.10p 9.50p 28241
22/09/2023 10.00p 10.48p 9.95p 10.00p 20586
21/09/2023 10.00p 10.90p 9.20p 10.00p 210
20/09/2023 10.50p 10.67p 10.50p 10.50p 0
19/09/2023 10.50p 10.63p 10.10p 10.50p 15142
18/09/2023 10.50p 10.90p 10.00p 10.50p 23617
15/09/2023 10.50p 10.50p 10.11p 10.50p 5992
14/09/2023 11.25p 12.00p 10.50p 10.50p 111229
13/09/2023 10.75p 11.46p 10.75p 11.25p 637
12/09/2023 12.00p 12.00p 11.01p 11.25p 38572
11/09/2023 12.00p 12.65p 11.30p 12.00p 2342
08/09/2023 12.00p 12.00p 11.30p 12.00p 10847
07/09/2023 12.00p 12.96p 11.30p 12.00p 6775
06/09/2023 12.00p 12.00p 11.30p 12.00p 100
05/09/2023 12.00p 13.00p 11.30p 12.00p 22902
04/09/2023 11.50p 12.00p 11.30p 12.00p 20944
01/09/2023 11.50p 11.92p 11.10p 11.50p 4670
31/08/2023 11.50p 11.50p 11.42p 11.50p 877
30/08/2023 11.50p 11.92p 11.08p 11.50p 6178
29/08/2023 11.50p 11.92p 11.08p 11.50p 3829
25/08/2023 11.50p 11.90p 11.38p 11.50p 5476
24/08/2023 11.50p 12.00p 11.13p 11.50p 47235
23/08/2023 11.50p 11.92p 11.08p 11.50p 1733
22/08/2023 11.50p 12.00p 11.08p 11.50p 9463
21/08/2023 11.50p 11.92p 11.08p 11.50p 15790
18/08/2023 12.50p 12.50p 11.05p 11.50p 36998
17/08/2023 13.00p 13.00p 12.00p 13.00p 16897
16/08/2023 13.00p 13.00p 12.89p 13.00p 193
15/08/2023 13.00p 13.00p 12.00p 13.00p 9419
14/08/2023 13.00p 13.00p 12.16p 13.00p 2715
11/08/2023 13.00p 13.00p 12.05p 13.00p 34988
10/08/2023 13.00p 13.45p 12.00p 13.00p 5089
09/08/2023 13.50p 13.50p 12.00p 13.00p 4148
08/08/2023 13.00p 13.45p 12.16p 13.00p 450
07/08/2023 13.00p 13.84p 12.04p 13.00p 8476
04/08/2023 13.00p 13.84p 13.00p 13.00p 9416
03/08/2023 14.00p 14.00p 12.16p 13.00p 6779
02/08/2023 14.00p 14.00p 13.16p 14.00p 806
01/08/2023 13.50p 13.80p 13.50p 13.50p 3949
31/07/2023 13.50p 13.72p 13.08p 13.50p 8704
28/07/2023 14.50p 14.70p 13.00p 13.50p 46899
27/07/2023 16.75p 17.40p 14.10p 14.50p 228014
26/07/2023 15.00p 15.15p 14.52p 15.00p 2249
25/07/2023 14.75p 15.00p 14.50p 15.00p 27534
24/07/2023 14.75p 14.89p 14.03p 14.75p 967
21/07/2023 14.75p 14.75p 14.03p 14.75p 434
20/07/2023 14.75p 14.85p 14.00p 14.75p 4552
19/07/2023 14.75p 14.89p 14.00p 14.75p 9540
18/07/2023 14.75p 14.75p 14.00p 14.75p 1976
17/07/2023 14.75p 14.89p 14.00p 14.75p 5756
14/07/2023 15.00p 15.90p 14.02p 14.75p 143473
13/07/2023 14.50p 14.98p 14.00p 14.50p 6305
12/07/2023 15.00p 15.00p 14.00p 14.50p 32304
11/07/2023 15.25p 15.45p 14.69p 15.25p 2975
10/07/2023 15.25p 15.45p 14.50p 15.25p 23982
07/07/2023 15.25p 15.45p 14.53p 15.25p 8769
06/07/2023 15.50p 15.65p 14.85p 15.25p 5918
05/07/2023 15.50p 15.65p 15.00p 15.50p 2539
04/07/2023 15.50p 15.81p 15.00p 15.50p 11574
03/07/2023 15.50p 15.81p 15.00p 15.50p 1459
30/06/2023 15.50p 15.50p 15.05p 15.50p 26421
29/06/2023 15.50p 15.81p 15.00p 15.50p 2191
28/06/2023 15.50p 15.81p 15.00p 15.50p 17425
27/06/2023 15.50p 15.90p 15.05p 15.50p 9628
26/06/2023 15.50p 15.90p 15.05p 15.50p 59212
23/06/2023 15.75p 15.95p 15.11p 15.50p 31248
22/06/2023 14.75p 16.00p 14.31p 15.75p 140248
21/06/2023 13.00p 14.00p 13.00p 14.00p 15551
20/06/2023 13.00p 13.95p 12.20p 13.00p 1890
19/06/2023 12.75p 13.60p 12.33p 13.00p 24435
16/06/2023 12.75p 12.75p 12.15p 12.75p 998
15/06/2023 12.50p 12.90p 12.10p 12.75p 10355
14/06/2023 12.75p 13.28p 12.50p 12.50p 14914
13/06/2023 12.75p 13.28p 12.60p 12.75p 6282
12/06/2023 12.50p 13.28p 12.10p 12.75p 138
09/06/2023 12.75p 12.85p 12.10p 12.50p 9264
08/06/2023 14.75p 14.90p 12.60p 12.75p 62753
07/06/2023 12.75p 14.90p 12.52p 14.75p 80228
06/06/2023 13.25p 13.25p 12.50p 12.75p 15292
05/06/2023 13.25p 13.25p 12.61p 13.25p 814
02/06/2023 13.25p 13.61p 13.25p 13.25p 37715
01/06/2023 13.25p 13.25p 12.50p 13.25p 2356
31/05/2023 13.50p 13.61p 12.58p 13.25p 9041
30/05/2023 13.50p 13.50p 13.05p 13.50p 1116
26/05/2023 13.50p 13.67p 13.05p 13.50p 2083
25/05/2023 13.50p 13.50p 13.05p 13.50p 218
24/05/2023 13.50p 13.90p 13.00p 13.50p 6815
23/05/2023 11.75p 13.93p 11.75p 13.25p 83310
22/05/2023 11.75p 12.35p 11.00p 11.75p 19697
19/05/2023 12.50p 12.50p 11.00p 11.75p 90325
18/05/2023 12.50p 12.84p 12.01p 12.50p 887
17/05/2023 12.50p 13.00p 12.02p 12.50p 16999
16/05/2023 14.50p 14.50p 12.02p 12.75p 36130
15/05/2023 14.50p 14.95p 13.00p 14.50p 8561
12/05/2023 14.50p 14.90p 13.00p 14.50p 6426
11/05/2023 14.50p 14.98p 13.00p 14.50p 5841
10/05/2023 14.50p 15.62p 13.00p 14.50p 52755
09/05/2023 14.50p 15.62p 13.03p 14.50p 4639
05/05/2023 14.50p 15.62p 13.03p 14.50p 9270
04/05/2023 15.00p 15.15p 13.21p 14.50p 5222
03/05/2023 15.00p 15.62p 14.02p 15.00p 12311
02/05/2023 15.00p 15.62p 14.00p 15.00p 17838
28/04/2023 15.00p 15.25p 14.02p 15.00p 4089
27/04/2023 15.50p 15.62p 14.02p 15.00p 25522
26/04/2023 16.00p 16.00p 15.00p 15.50p 31004
25/04/2023 16.00p 16.00p 15.01p 15.50p 16541
24/04/2023 17.50p 17.84p 15.02p 16.00p 29018
21/04/2023 18.00p 18.00p 17.00p 17.50p 19624
20/04/2023 19.00p 19.00p 17.02p 18.00p 14725
19/04/2023 19.50p 19.95p 18.00p 19.00p 12236
18/04/2023 19.50p 19.50p 18.00p 19.50p 5747
17/04/2023 19.50p 20.30p 18.00p 19.50p 12222
14/04/2023 19.50p 20.52p 18.15p 19.50p 12438
13/04/2023 19.50p 20.52p 18.00p 19.50p 7123
12/04/2023 19.50p 20.00p 18.05p 19.50p 24533
11/04/2023 19.50p 20.22p 18.03p 19.50p 18326
06/04/2023 19.00p 19.68p 18.02p 19.00p 2635
05/04/2023 19.00p 19.68p 18.02p 19.00p 9190
04/04/2023 19.00p 19.68p 18.00p 19.00p 28584
03/04/2023 19.00p 19.12p 18.02p 19.00p 13961
31/03/2023 19.00p 19.25p 18.02p 19.00p 755
30/03/2023 19.50p 19.50p 19.00p 19.00p 18652
29/03/2023 19.50p 19.50p 19.02p 19.50p 1506
28/03/2023 19.50p 19.58p 19.45p 19.50p 2522
27/03/2023 19.50p 19.70p 19.00p 19.50p 5374
24/03/2023 19.50p 19.84p 19.00p 19.50p 10993
23/03/2023 21.00p 21.35p 19.00p 19.50p 19660
22/03/2023 21.50p 22.30p 20.16p 21.00p 13845
21/03/2023 22.00p 22.30p 20.00p 21.50p 27764

*Close Price adjusted for both dividends and splits