Online Blockchain (OBC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/03/2023 20.50p 22.50p 20.45p 22.00p 79230
17/03/2023 19.50p 20.86p 19.00p 20.00p 40358
16/03/2023 18.50p 19.88p 18.11p 19.00p 48665
15/03/2023 20.00p 20.00p 18.00p 18.50p 16151
14/03/2023 17.50p 21.65p 17.05p 20.00p 118820
13/03/2023 16.50p 17.98p 16.00p 17.00p 48386
10/03/2023 17.50p 17.95p 15.50p 16.50p 69915
09/03/2023 18.00p 18.70p 17.00p 18.00p 13886
08/03/2023 18.00p 18.85p 17.39p 18.00p 11010
07/03/2023 18.00p 19.00p 17.38p 18.00p 10013
06/03/2023 19.00p 20.00p 17.22p 18.50p 8902
03/03/2023 19.00p 19.38p 18.10p 19.00p 720
02/03/2023 19.00p 19.38p 18.10p 19.00p 315
01/03/2023 19.00p 19.38p 18.05p 19.00p 8031
28/02/2023 19.00p 19.38p 18.20p 19.00p 2770
27/02/2023 19.00p 19.48p 18.05p 19.00p 7916
24/02/2023 19.00p 19.60p 18.20p 19.00p 6057
23/02/2023 19.50p 19.75p 18.20p 19.00p 8714
22/02/2023 21.50p 21.50p 19.05p 19.50p 54302
21/02/2023 21.50p 22.35p 21.50p 21.50p 1179
20/02/2023 21.50p 21.70p 20.30p 21.50p 2022
17/02/2023 22.00p 23.15p 20.04p 21.50p 28209
16/02/2023 21.50p 22.80p 21.20p 22.50p 36007
15/02/2023 21.50p 22.00p 21.00p 21.50p 16090
14/02/2023 21.00p 22.00p 20.20p 21.50p 21858
13/02/2023 21.00p 21.85p 20.70p 21.00p 26210
10/02/2023 21.50p 21.50p 20.00p 21.00p 9531
09/02/2023 22.50p 22.50p 21.00p 21.50p 37770
08/02/2023 21.50p 22.50p 21.42p 22.50p 7239
07/02/2023 21.50p 22.00p 21.16p 21.50p 20606
06/02/2023 22.50p 23.97p 21.10p 21.50p 67678
03/02/2023 23.00p 23.98p 22.20p 23.00p 41694
02/02/2023 21.50p 24.90p 21.50p 23.00p 78574
01/02/2023 21.50p 22.00p 21.05p 21.50p 76180
31/01/2023 22.00p 22.98p 21.06p 21.50p 38487
30/01/2023 21.50p 24.60p 21.02p 22.00p 154769
27/01/2023 19.75p 21.50p 19.01p 20.50p 54154
26/01/2023 20.25p 20.50p 19.10p 19.75p 77176
25/01/2023 22.25p 22.25p 19.00p 20.25p 74751
24/01/2023 25.00p 25.25p 21.00p 22.25p 181266
23/01/2023 20.50p 27.33p 20.50p 25.00p 444205
20/01/2023 19.50p 21.78p 19.50p 20.50p 27960
19/01/2023 21.00p 21.00p 19.34p 19.50p 30207
18/01/2023 25.75p 25.91p 21.32p 21.90p 430328
17/01/2023 27.75p 28.00p 24.28p 25.75p 356338
16/01/2023 16.50p 29.93p 16.50p 25.25p 1624842
13/01/2023 15.50p 16.70p 14.30p 15.50p 32929
12/01/2023 15.50p 16.70p 14.30p 15.50p 3310
11/01/2023 15.50p 16.10p 14.65p 15.50p 8391
10/01/2023 15.00p 15.66p 14.50p 15.50p 5038
09/01/2023 15.50p 15.50p 14.30p 15.00p 23366
06/01/2023 16.50p 17.70p 15.00p 15.50p 23069
05/01/2023 11.50p 17.75p 10.77p 15.20p 180628
04/01/2023 11.50p 12.65p 10.48p 11.50p 31454
03/01/2023 11.00p 11.76p 10.85p 11.00p 23677
30/12/2022 11.00p 11.00p 10.75p 11.00p 2965
29/12/2022 11.00p 12.00p 11.00p 12.00p 4000
28/12/2022 11.00p 11.80p 10.60p 11.00p 76895
23/12/2022 13.50p 13.55p 10.50p 11.00p 189174
22/12/2022 15.00p 15.76p 14.00p 15.00p 85
21/12/2022 15.00p 15.88p 14.00p 15.00p 2404
20/12/2022 16.00p 16.00p 14.00p 15.00p 15374
19/12/2022 16.00p 16.00p 15.00p 16.00p 3100
16/12/2022 16.00p 16.00p 15.00p 16.00p 8589
15/12/2022 16.00p 16.00p 15.50p 16.00p 0
14/12/2022 16.00p 16.00p 15.06p 16.00p 18803
13/12/2022 16.50p 17.08p 15.10p 16.00p 3460
12/12/2022 16.50p 17.08p 15.58p 16.50p 3240
09/12/2022 16.50p 17.08p 15.58p 16.50p 3419
08/12/2022 16.50p 17.10p 15.38p 16.50p 1432
07/12/2022 16.50p 17.19p 15.38p 16.50p 4975
06/12/2022 17.25p 17.65p 15.22p 16.50p 62678
05/12/2022 17.75p 17.75p 16.89p 17.25p 916
02/12/2022 17.25p 17.70p 16.79p 17.25p 11698
01/12/2022 17.00p 17.76p 16.22p 17.25p 28062
30/11/2022 16.00p 17.00p 15.22p 17.00p 49262
29/11/2022 16.00p 16.86p 15.65p 16.00p 34999
28/11/2022 16.00p 17.00p 15.68p 16.00p 3471
25/11/2022 16.00p 17.00p 15.54p 16.00p 7062
24/11/2022 15.25p 16.00p 15.21p 16.00p 47212
23/11/2022 15.25p 15.44p 15.11p 15.25p 28934
22/11/2022 16.75p 16.76p 15.25p 15.25p 59580
21/11/2022 17.00p 17.38p 16.00p 16.75p 84535
18/11/2022 17.00p 17.40p 16.27p 17.00p 6483
17/11/2022 17.50p 17.50p 16.00p 17.00p 84776
16/11/2022 18.50p 18.90p 17.35p 17.50p 84766
15/11/2022 20.00p 21.96p 18.11p 18.50p 125004
14/11/2022 19.50p 22.00p 18.90p 20.00p 144746
11/11/2022 17.75p 20.00p 17.50p 19.50p 137646
10/11/2022 17.50p 19.18p 16.91p 17.75p 83079
09/11/2022 22.75p 22.75p 17.50p 17.50p 404454
08/11/2022 14.00p 27.00p 14.00p 21.50p 1565212
07/11/2022 14.00p 14.50p 13.80p 14.00p 18569
04/11/2022 11.50p 14.44p 11.50p 14.00p 154288
03/11/2022 11.75p 12.00p 11.38p 11.50p 21003
02/11/2022 11.75p 12.24p 11.57p 11.75p 5056
01/11/2022 14.00p 14.62p 12.00p 12.25p 136958
31/10/2022 14.00p 14.62p 13.15p 14.00p 13101
28/10/2022 15.00p 15.90p 14.00p 14.50p 106824
27/10/2022 15.00p 15.96p 14.15p 15.50p 83859
26/10/2022 10.25p 16.00p 10.10p 15.00p 492652
25/10/2022 10.25p 10.40p 9.53p 10.25p 5394
24/10/2022 10.25p 10.49p 9.53p 10.25p 4104
21/10/2022 10.50p 10.65p 10.00p 10.25p 49105
20/10/2022 10.50p 10.80p 10.15p 10.50p 1909
19/10/2022 10.50p 10.83p 10.50p 10.50p 9379
18/10/2022 10.50p 10.50p 10.50p 10.50p 0
17/10/2022 10.50p 10.50p 10.50p 10.50p 0
14/10/2022 10.50p 10.65p 10.40p 10.50p 24513
13/10/2022 10.50p 10.94p 10.02p 10.50p 15302
12/10/2022 11.75p 11.75p 10.50p 10.50p 33263
11/10/2022 12.25p 12.25p 11.51p 11.75p 7182
10/10/2022 13.00p 13.00p 11.53p 12.25p 12490
07/10/2022 12.25p 12.65p 11.53p 12.25p 8587
06/10/2022 12.25p 12.65p 11.61p 12.25p 1568
05/10/2022 12.25p 12.44p 11.53p 12.25p 152
04/10/2022 12.25p 12.25p 11.50p 12.25p 9896
03/10/2022 12.25p 12.25p 11.53p 12.25p 9334
30/09/2022 12.50p 12.50p 11.53p 12.25p 15993
29/09/2022 11.50p 12.96p 10.90p 12.00p 18124
28/09/2022 11.50p 12.00p 10.50p 11.50p 17271
27/09/2022 11.75p 12.40p 11.26p 12.00p 707
26/09/2022 11.75p 12.47p 11.00p 11.75p 35686
23/09/2022 13.25p 13.49p 12.00p 12.50p 22372
22/09/2022 14.50p 15.00p 13.00p 13.50p 156917
21/09/2022 17.25p 17.25p 14.00p 14.50p 80989
20/09/2022 17.25p 17.25p 16.53p 17.25p 57
19/09/2022 17.25p 17.25p 16.55p 17.25p 40442
16/09/2022 17.25p 17.25p 16.55p 17.25p 40442
15/09/2022 17.25p 17.25p 16.55p 17.25p 1838
14/09/2022 17.25p 17.25p 16.00p 17.25p 23461
13/09/2022 17.25p 17.45p 16.50p 17.25p 16183
12/09/2022 17.25p 17.50p 16.58p 17.25p 193
09/09/2022 17.25p 17.97p 16.53p 16.75p 52171
08/09/2022 16.75p 16.75p 16.51p 16.75p 94
07/09/2022 16.75p 16.99p 16.50p 16.75p 8278
06/09/2022 17.25p 17.25p 16.50p 17.25p 7590
05/09/2022 17.25p 17.25p 16.53p 17.25p 1493
02/09/2022 17.25p 17.30p 16.53p 17.25p 3485
01/09/2022 17.25p 17.35p 16.53p 17.25p 648
31/08/2022 17.25p 17.40p 16.53p 17.25p 1180
30/08/2022 17.50p 17.50p 16.04p 17.25p 17823
29/08/2022 17.50p 17.50p 17.00p 17.50p 4027
26/08/2022 17.50p 17.50p 17.00p 17.50p 4027
25/08/2022 17.50p 17.50p 17.45p 17.50p 5557
24/08/2022 17.50p 17.60p 17.05p 17.50p 5620
23/08/2022 17.50p 17.60p 17.00p 17.50p 16693
22/08/2022 17.50p 17.70p 17.00p 17.50p 1794
19/08/2022 18.00p 18.00p 17.00p 17.50p 14003
18/08/2022 17.50p 18.96p 17.00p 18.00p 38259
17/08/2022 17.50p 18.40p 16.88p 17.50p 3210
16/08/2022 18.00p 18.96p 16.81p 17.50p 21085
15/08/2022 18.00p 19.00p 17.04p 18.00p 59192
12/08/2022 17.50p 18.50p 17.00p 18.00p 48150
11/08/2022 16.50p 18.39p 16.39p 17.50p 55056
10/08/2022 16.50p 17.00p 16.39p 16.50p 26129
09/08/2022 16.50p 17.00p 16.39p 16.50p 1502
08/08/2022 17.50p 18.94p 16.33p 16.50p 35572
05/08/2022 17.50p 18.94p 16.11p 17.50p 8833
04/08/2022 17.50p 17.80p 16.00p 17.50p 104811
03/08/2022 16.00p 16.65p 15.30p 16.50p 36296
02/08/2022 16.00p 16.20p 15.20p 16.00p 7306
01/08/2022 16.00p 16.33p 16.00p 16.00p 12861
29/07/2022 16.50p 16.50p 16.02p 16.50p 9130
28/07/2022 16.50p 16.67p 16.02p 16.50p 18113
27/07/2022 17.50p 17.50p 15.53p 15.75p 22975
26/07/2022 16.50p 17.69p 16.00p 17.50p 20653
25/07/2022 17.50p 17.72p 16.06p 17.50p 43760
22/07/2022 17.50p 17.74p 16.20p 17.50p 14395
21/07/2022 17.50p 17.99p 16.01p 17.50p 35206
20/07/2022 16.00p 18.95p 14.47p 17.50p 49643
19/07/2022 15.00p 15.72p 15.00p 15.00p 7771
18/07/2022 15.00p 16.00p 14.46p 15.00p 35612
15/07/2022 15.50p 15.92p 13.50p 15.00p 235103
14/07/2022 16.50p 16.77p 15.15p 15.50p 46434
13/07/2022 16.50p 17.94p 15.81p 16.50p 10281
12/07/2022 16.50p 17.65p 16.50p 16.50p 1411
11/07/2022 16.50p 17.96p 15.81p 17.00p 27043
08/07/2022 16.50p 17.94p 15.78p 16.50p 31880
07/07/2022 16.50p 17.94p 15.55p 16.50p 18095
06/07/2022 17.00p 17.44p 15.00p 16.50p 9466
05/07/2022 17.50p 17.50p 16.02p 17.00p 38854
04/07/2022 18.50p 18.50p 17.00p 17.50p 36494
01/07/2022 19.50p 19.50p 17.25p 18.50p 36367
30/06/2022 21.50p 21.50p 19.05p 19.50p 27506
29/06/2022 21.50p 22.80p 20.82p 21.50p 1395
28/06/2022 21.50p 21.70p 20.00p 21.50p 3746
27/06/2022 21.50p 22.00p 20.60p 21.50p 5387
24/06/2022 21.50p 22.16p 20.60p 21.50p 195077
23/06/2022 20.50p 21.00p 19.50p 21.00p 18535
22/06/2022 24.00p 24.00p 19.20p 20.50p 58839
21/06/2022 19.50p 25.00p 19.50p 24.00p 159846
20/06/2022 19.50p 20.45p 18.06p 19.50p 9814
17/06/2022 19.00p 20.68p 18.48p 19.50p 37026
16/06/2022 18.50p 19.75p 18.38p 19.00p 2181
15/06/2022 19.00p 19.30p 18.25p 18.50p 21802
14/06/2022 18.50p 20.60p 17.70p 19.00p 77003
13/06/2022 23.50p 23.50p 17.70p 18.50p 80453
10/06/2022 23.50p 24.50p 22.11p 23.50p 3174
09/06/2022 23.50p 24.67p 22.06p 23.50p 5079

*Close Price adjusted for both dividends and splits