Online Blockchain (OBC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/06/2022 23.00p 23.50p 22.04p 23.50p 5861
07/06/2022 23.00p 23.44p 22.00p 23.00p 6464
06/06/2022 24.50p 25.94p 21.00p 23.00p 81125
03/06/2022 24.50p 25.99p 23.06p 24.50p 57646
02/06/2022 24.50p 25.99p 23.06p 24.50p 57646
01/06/2022 24.50p 25.99p 23.06p 24.50p 57646
31/05/2022 22.50p 25.22p 22.16p 24.50p 9663
30/05/2022 22.50p 23.60p 21.38p 23.00p 25168
27/05/2022 23.00p 23.75p 21.30p 22.50p 29820
26/05/2022 24.50p 25.00p 21.38p 23.00p 41186
25/05/2022 24.50p 25.50p 23.00p 24.50p 51536
24/05/2022 24.50p 25.69p 23.21p 24.50p 25439
23/05/2022 23.50p 25.94p 23.28p 24.50p 45863
20/05/2022 24.00p 24.00p 22.15p 23.50p 7673
19/05/2022 24.50p 26.40p 22.15p 24.00p 16782
18/05/2022 25.00p 27.00p 23.01p 24.50p 29235
17/05/2022 24.50p 27.00p 23.44p 25.00p 45746
16/05/2022 24.50p 26.00p 23.55p 24.50p 4297
13/05/2022 23.50p 25.50p 22.65p 24.50p 24793
12/05/2022 25.50p 26.50p 22.00p 23.50p 73081
11/05/2022 27.00p 27.88p 26.11p 27.50p 7812
10/05/2022 27.00p 28.94p 26.06p 27.50p 33831
09/05/2022 27.50p 29.40p 26.00p 27.50p 64198
06/05/2022 29.50p 29.65p 29.00p 29.50p 15523
05/05/2022 29.50p 29.75p 29.06p 29.50p 53
04/05/2022 29.50p 29.95p 29.02p 29.50p 64127
03/05/2022 30.00p 30.00p 29.36p 29.50p 7122
02/05/2022 29.50p 29.98p 29.35p 29.50p 2341
29/04/2022 29.50p 29.98p 29.35p 29.50p 2341
28/04/2022 29.50p 30.00p 29.50p 29.50p 7068
27/04/2022 29.50p 30.00p 29.50p 29.50p 22852
26/04/2022 29.50p 30.15p 29.29p 29.50p 22865
25/04/2022 28.50p 29.90p 28.50p 29.50p 15625
22/04/2022 30.50p 31.00p 30.45p 30.50p 13200
21/04/2022 31.00p 31.90p 30.38p 31.00p 13583
20/04/2022 28.00p 32.00p 27.77p 31.00p 139388
19/04/2022 28.00p 28.95p 27.76p 28.00p 26297
18/04/2022 28.00p 29.00p 27.35p 28.00p 63494
15/04/2022 28.00p 29.00p 27.35p 28.00p 63494
14/04/2022 28.00p 29.00p 27.35p 28.00p 63494
13/04/2022 29.00p 29.00p 27.16p 28.00p 76494
12/04/2022 30.50p 31.40p 25.04p 28.00p 385867
11/04/2022 33.00p 33.30p 30.52p 31.00p 28944
08/04/2022 34.00p 34.25p 32.08p 33.00p 12698
07/04/2022 34.50p 35.50p 32.00p 34.00p 28032
06/04/2022 34.50p 36.68p 32.39p 34.50p 18281
05/04/2022 34.50p 35.60p 32.39p 34.50p 5012
04/04/2022 34.50p 35.70p 32.10p 34.50p 8270
01/04/2022 34.50p 35.90p 32.10p 34.50p 3495
31/03/2022 36.00p 36.95p 33.11p 35.00p 31936
30/03/2022 38.00p 38.00p 35.04p 36.00p 28849
29/03/2022 38.50p 38.87p 37.02p 38.00p 26669
28/03/2022 38.50p 40.75p 36.93p 38.50p 84879
25/03/2022 36.00p 40.00p 36.00p 38.50p 47355
24/03/2022 34.00p 37.00p 34.00p 36.00p 26214
23/03/2022 35.00p 35.00p 33.86p 34.50p 2299
22/03/2022 34.50p 35.94p 33.06p 34.50p 24559
21/03/2022 34.00p 36.00p 33.63p 34.50p 6255
18/03/2022 32.50p 35.00p 31.85p 34.00p 6486
17/03/2022 31.50p 34.58p 31.50p 32.50p 95365
16/03/2022 31.00p 32.18p 30.31p 31.50p 53903
15/03/2022 31.50p 31.50p 30.15p 31.00p 6577
14/03/2022 31.50p 32.25p 31.03p 31.50p 2366
11/03/2022 32.00p 32.50p 30.52p 32.50p 17479
10/03/2022 29.00p 32.96p 27.52p 32.00p 166828
09/03/2022 26.50p 32.00p 26.50p 29.00p 68474
08/03/2022 26.50p 27.23p 25.10p 26.50p 55935
07/03/2022 29.00p 29.20p 25.00p 26.50p 102764
04/03/2022 33.00p 33.40p 30.00p 30.50p 54655
03/03/2022 35.00p 35.50p 31.00p 33.00p 43567
02/03/2022 35.00p 36.92p 33.25p 35.00p 37748
01/03/2022 35.00p 36.92p 33.11p 35.00p 37445
28/02/2022 35.00p 36.68p 33.00p 35.00p 45511
25/02/2022 32.00p 37.00p 31.06p 35.00p 112777
24/02/2022 32.50p 34.00p 30.25p 32.00p 166471
23/02/2022 34.00p 38.00p 33.22p 36.50p 81883
22/02/2022 37.50p 38.45p 34.00p 35.00p 108764
21/02/2022 39.50p 41.45p 37.10p 38.50p 44862
18/02/2022 39.50p 41.72p 37.39p 39.50p 31822
17/02/2022 41.50p 42.78p 40.06p 41.00p 27061
16/02/2022 41.50p 42.89p 40.75p 41.50p 6535
15/02/2022 41.50p 42.94p 40.65p 41.50p 20942
14/02/2022 43.50p 44.94p 40.60p 41.50p 52087
11/02/2022 44.50p 46.90p 42.10p 44.50p 2867
10/02/2022 44.50p 46.92p 42.85p 45.00p 71261
09/02/2022 44.50p 45.95p 42.10p 44.50p 71897
08/02/2022 46.00p 47.92p 44.00p 45.50p 64624
07/02/2022 41.50p 47.85p 41.50p 45.50p 134824
04/02/2022 41.50p 41.80p 40.03p 41.50p 28225
03/02/2022 43.00p 43.00p 40.00p 41.50p 25452
02/02/2022 40.00p 44.75p 40.00p 43.00p 104241
01/02/2022 40.50p 42.94p 39.58p 40.00p 46758
31/01/2022 40.50p 42.90p 39.38p 40.50p 4206
28/01/2022 40.50p 42.90p 39.25p 40.50p 5575
27/01/2022 38.00p 42.90p 38.00p 40.50p 28435
26/01/2022 39.00p 41.90p 37.68p 39.50p 17258
25/01/2022 39.50p 41.96p 38.60p 39.00p 33720
24/01/2022 40.50p 40.50p 34.35p 38.50p 207226
21/01/2022 42.00p 43.00p 38.58p 40.50p 70142
20/01/2022 44.00p 44.80p 41.10p 43.50p 48062
19/01/2022 44.50p 47.00p 43.25p 44.00p 77709
18/01/2022 42.00p 47.00p 40.39p 44.50p 170869
17/01/2022 42.00p 43.75p 40.75p 42.00p 9988
14/01/2022 42.00p 43.45p 40.60p 42.00p 60624
13/01/2022 38.50p 43.92p 38.50p 42.00p 78883
12/01/2022 38.50p 39.00p 38.25p 38.50p 19827
10/01/2022 38.50p 38.74p 38.02p 38.50p 12241
07/01/2022 39.00p 39.00p 38.00p 38.50p 27406
06/01/2022 41.50p 42.00p 38.00p 39.00p 101417
05/01/2022 42.50p 43.50p 40.65p 42.50p 45280
04/01/2022 42.00p 44.65p 41.40p 42.50p 43920
03/01/2022 42.00p 42.20p 40.00p 42.00p 22361
31/12/2021 42.00p 42.20p 40.00p 42.00p 22361
30/12/2021 42.50p 42.75p 39.77p 42.00p 31521
29/12/2021 42.50p 44.00p 40.25p 42.50p 26458
28/12/2021 42.50p 44.50p 41.25p 43.00p 22152
27/12/2021 42.50p 44.50p 41.25p 43.00p 22152
24/12/2021 42.50p 44.50p 41.25p 43.00p 22152
23/12/2021 41.00p 45.00p 41.00p 42.50p 31802
22/12/2021 38.00p 42.92p 38.00p 41.00p 107989
21/12/2021 38.00p 38.75p 36.55p 38.00p 35272
20/12/2021 39.50p 39.50p 36.00p 38.00p 37063
17/12/2021 39.50p 39.96p 38.10p 39.50p 39607
16/12/2021 43.00p 43.10p 39.10p 40.00p 124859
15/12/2021 45.00p 45.00p 41.37p 43.00p 54111
14/12/2021 45.00p 45.00p 44.00p 45.00p 5570
13/12/2021 45.00p 45.42p 41.80p 45.00p 22681
10/12/2021 46.00p 46.45p 42.00p 45.00p 122079
09/12/2021 46.00p 47.40p 43.78p 46.00p 41423
08/12/2021 46.00p 47.90p 44.75p 46.00p 45237
07/12/2021 44.00p 48.00p 43.85p 46.00p 53583
06/12/2021 47.00p 47.95p 43.00p 44.00p 107804
03/12/2021 45.00p 49.00p 45.00p 47.50p 53808
02/12/2021 48.00p 48.00p 45.98p 46.50p 44395
01/12/2021 53.50p 54.40p 45.55p 48.00p 216639
30/11/2021 53.50p 54.79p 52.10p 53.50p 52625
29/11/2021 53.50p 54.60p 52.25p 53.50p 99420
26/11/2021 56.50p 56.50p 51.00p 52.00p 145451
25/11/2021 58.00p 58.58p 57.00p 58.00p 53631
24/11/2021 57.50p 58.60p 57.20p 58.00p 51455
23/11/2021 60.00p 60.00p 56.67p 57.50p 139267
22/11/2021 58.00p 62.37p 56.30p 60.00p 207658
19/11/2021 59.00p 59.72p 57.11p 58.00p 73350
18/11/2021 61.00p 61.75p 58.00p 58.25p 113216
17/11/2021 54.25p 63.75p 52.06p 62.00p 309357
16/11/2021 57.00p 57.00p 53.25p 54.25p 115496
15/11/2021 60.50p 61.00p 57.25p 57.50p 222777
12/11/2021 59.50p 60.87p 57.77p 60.50p 145002
11/11/2021 61.50p 62.18p 56.33p 59.50p 207216
10/11/2021 61.50p 62.94p 58.25p 62.00p 232378
09/11/2021 57.25p 63.58p 57.25p 61.50p 633713
08/11/2021 49.50p 58.80p 49.00p 56.25p 557824
05/11/2021 53.00p 53.80p 48.04p 49.50p 100052
04/11/2021 55.00p 57.97p 50.38p 53.00p 372772
03/11/2021 46.00p 57.00p 42.10p 57.00p 996903
02/11/2021 38.50p 46.68p 37.06p 46.00p 155535
01/11/2021 39.00p 39.96p 37.06p 38.50p 108004
29/10/2021 39.00p 39.75p 38.05p 39.00p 34441
28/10/2021 39.50p 40.00p 38.28p 39.00p 23491
27/10/2021 42.00p 42.10p 38.28p 39.50p 147635
26/10/2021 44.00p 44.30p 41.00p 42.00p 39631
25/10/2021 45.00p 45.50p 43.00p 44.00p 82724
22/10/2021 46.50p 47.00p 44.00p 45.00p 144751
21/10/2021 41.50p 48.94p 41.00p 46.50p 576138
20/10/2021 38.50p 43.00p 37.20p 41.50p 109954
19/10/2021 38.50p 40.85p 37.06p 38.50p 39148
18/10/2021 38.00p 39.94p 37.04p 38.50p 22533
15/10/2021 37.50p 37.90p 37.00p 37.50p 54592
14/10/2021 38.50p 38.50p 37.02p 37.50p 36508
13/10/2021 38.50p 38.73p 38.02p 38.50p 11694
12/10/2021 39.00p 39.00p 37.00p 38.50p 28549
11/10/2021 40.50p 40.70p 38.04p 39.00p 60096
08/10/2021 40.50p 41.00p 39.06p 40.50p 8965
07/10/2021 41.50p 43.00p 39.00p 40.50p 22464
06/10/2021 38.50p 40.85p 37.15p 40.50p 25938
05/10/2021 39.50p 40.00p 36.00p 38.50p 96813
04/10/2021 39.00p 39.60p 38.00p 38.50p 30696
01/10/2021 38.00p 40.98p 35.50p 39.00p 183865
30/09/2021 37.00p 38.96p 36.55p 38.00p 88423
29/09/2021 37.00p 37.90p 36.16p 37.00p 40640
28/09/2021 36.50p 38.00p 36.20p 37.00p 32896
27/09/2021 36.00p 38.00p 35.00p 37.00p 128363
24/09/2021 36.50p 37.33p 35.00p 36.00p 69995
23/09/2021 36.50p 37.55p 35.20p 36.50p 19543
22/09/2021 36.50p 37.33p 35.20p 36.50p 12425
21/09/2021 36.50p 37.38p 35.15p 36.50p 45075
20/09/2021 40.00p 40.00p 35.00p 36.50p 80314
17/09/2021 40.00p 40.00p 38.12p 40.00p 18385
16/09/2021 40.00p 41.36p 38.20p 40.00p 16876
15/09/2021 40.50p 41.85p 38.15p 39.50p 39129
14/09/2021 40.50p 41.94p 39.11p 40.50p 64789
13/09/2021 40.50p 41.85p 39.15p 40.50p 47299
10/09/2021 40.50p 41.85p 39.15p 40.50p 21092
09/09/2021 41.00p 41.85p 40.10p 40.50p 51116
08/09/2021 41.50p 41.90p 39.00p 41.00p 116256
07/09/2021 42.50p 42.80p 41.00p 42.00p 31975
06/09/2021 44.00p 44.90p 42.00p 43.00p 151087
03/09/2021 45.00p 45.00p 43.06p 44.00p 52311
02/09/2021 42.00p 46.10p 42.00p 45.00p 125894
01/09/2021 41.00p 44.00p 40.85p 42.00p 42719

*Close Price adjusted for both dividends and splits