Online Blockchain (OBC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
31/08/2021 41.00p 41.96p 40.52p 41.00p 77984
30/08/2021 41.50p 42.85p 40.50p 41.00p 58233
27/08/2021 41.50p 42.85p 40.50p 41.00p 58233
26/08/2021 42.50p 43.50p 40.79p 41.50p 81309
25/08/2021 44.50p 44.90p 42.00p 43.00p 92792
24/08/2021 46.50p 47.20p 44.05p 47.00p 102542
23/08/2021 42.00p 47.85p 41.60p 46.50p 117784
20/08/2021 41.50p 43.75p 40.60p 42.00p 79415
19/08/2021 43.00p 43.00p 40.00p 41.50p 41302
18/08/2021 43.00p 43.00p 42.00p 43.00p 14002
17/08/2021 45.00p 45.00p 42.00p 43.00p 41697
16/08/2021 45.00p 46.80p 43.30p 45.00p 17496
13/08/2021 44.50p 45.25p 42.25p 44.00p 13253
12/08/2021 44.50p 46.00p 42.20p 44.00p 46206
11/08/2021 43.50p 45.85p 42.95p 44.50p 99528
10/08/2021 43.50p 44.85p 42.00p 43.50p 53033
09/08/2021 43.00p 45.00p 41.66p 44.00p 174702
06/08/2021 41.50p 42.25p 41.40p 41.50p 16784
05/08/2021 41.50p 43.00p 40.15p 41.50p 38031
04/08/2021 41.50p 42.20p 41.00p 41.50p 76640
03/08/2021 42.00p 42.85p 40.25p 41.50p 43085
02/08/2021 43.50p 44.00p 40.00p 42.00p 97248
30/07/2021 45.50p 45.80p 42.06p 43.50p 95127
29/07/2021 48.50p 48.90p 45.00p 45.50p 107348
28/07/2021 46.50p 49.00p 44.05p 48.00p 165954
27/07/2021 47.50p 47.50p 43.53p 45.50p 174910
26/07/2021 40.50p 49.90p 40.50p 48.50p 789602
23/07/2021 39.00p 39.00p 36.00p 37.50p 99839
22/07/2021 32.50p 39.63p 30.88p 39.00p 277678
21/07/2021 28.50p 34.00p 28.50p 33.00p 100869
20/07/2021 29.00p 30.00p 27.02p 27.50p 67637
19/07/2021 31.50p 31.75p 30.00p 30.50p 52555
16/07/2021 29.50p 32.50p 29.12p 31.50p 90270
15/07/2021 33.50p 33.69p 28.00p 29.00p 178939
14/07/2021 34.50p 34.65p 32.06p 33.50p 59396
13/07/2021 34.50p 34.90p 33.07p 34.50p 16628
12/07/2021 33.50p 34.90p 33.40p 34.50p 13938
09/07/2021 33.50p 33.90p 33.25p 33.50p 25004
08/07/2021 34.00p 34.25p 33.05p 33.50p 36602
07/07/2021 34.50p 34.50p 33.05p 34.00p 25786
06/07/2021 36.00p 36.20p 33.00p 34.50p 73649
05/07/2021 38.00p 38.00p 35.04p 36.00p 124607
02/07/2021 38.00p 38.96p 37.10p 38.00p 55343
01/07/2021 38.00p 38.95p 37.50p 38.00p 17075
30/06/2021 38.00p 38.95p 37.25p 38.00p 70764
29/06/2021 38.50p 39.80p 37.08p 38.00p 128640
28/06/2021 38.50p 40.00p 37.25p 38.50p 11508
25/06/2021 41.00p 41.00p 38.00p 38.50p 140694
24/06/2021 40.00p 41.00p 39.00p 41.00p 38064
23/06/2021 39.50p 41.93p 39.05p 40.00p 60008
22/06/2021 42.50p 43.00p 38.00p 39.50p 136702
21/06/2021 42.50p 43.00p 42.00p 42.50p 57967
18/06/2021 45.00p 45.00p 41.00p 43.00p 86059
17/06/2021 45.00p 46.80p 44.00p 45.00p 44348
16/06/2021 46.00p 46.94p 44.25p 45.00p 21227
15/06/2021 45.50p 46.94p 44.00p 46.00p 75437
14/06/2021 45.50p 46.92p 44.08p 45.50p 74415
11/06/2021 45.50p 46.25p 44.00p 45.50p 40431
10/06/2021 45.50p 46.49p 44.75p 45.50p 38683
09/06/2021 46.00p 47.50p 44.08p 45.50p 52413
08/06/2021 46.00p 48.00p 44.00p 46.00p 92489
07/06/2021 49.00p 50.00p 48.90p 49.50p 49106
04/06/2021 50.50p 51.00p 48.90p 49.00p 102882
03/06/2021 48.50p 52.00p 48.50p 50.50p 87551
02/06/2021 47.00p 51.00p 47.00p 49.00p 161314
01/06/2021 47.50p 49.00p 46.00p 47.00p 74393
28/05/2021 47.00p 48.25p 46.08p 47.50p 71727
27/05/2021 47.50p 50.00p 47.50p 48.50p 94192
26/05/2021 46.00p 52.00p 46.00p 48.00p 182425
25/05/2021 40.50p 49.98p 40.50p 46.00p 271967
24/05/2021 41.00p 42.75p 39.10p 40.50p 62751
21/05/2021 41.50p 44.00p 39.80p 41.50p 58819
20/05/2021 37.50p 42.94p 36.10p 41.50p 128104
19/05/2021 38.50p 42.88p 35.55p 37.50p 255519
18/05/2021 42.00p 43.00p 41.00p 42.00p 40370
17/05/2021 42.50p 43.00p 41.05p 42.00p 130733
14/05/2021 41.50p 46.00p 40.20p 44.50p 154934
13/05/2021 45.50p 45.50p 38.60p 41.50p 427062
12/05/2021 48.00p 48.95p 45.15p 46.00p 128611
11/05/2021 53.00p 53.00p 47.00p 47.50p 190639
10/05/2021 52.50p 55.50p 51.25p 54.00p 109792
07/05/2021 52.50p 55.00p 50.00p 52.50p 48939
06/05/2021 50.50p 54.87p 48.88p 52.50p 61710
05/05/2021 51.50p 53.00p 46.56p 50.50p 150033
04/05/2021 52.00p 53.90p 49.08p 51.50p 127737
30/04/2021 55.00p 56.00p 52.00p 53.00p 80621
29/04/2021 49.00p 54.95p 48.00p 54.00p 134089
28/04/2021 52.50p 55.00p 48.00p 49.00p 134509
27/04/2021 52.50p 55.00p 50.00p 52.50p 108899
26/04/2021 53.00p 55.00p 50.13p 52.50p 44980
23/04/2021 50.00p 56.00p 47.00p 53.00p 232093
22/04/2021 54.00p 55.00p 50.65p 52.50p 152872
21/04/2021 48.00p 56.37p 47.25p 54.00p 267636
20/04/2021 51.50p 51.60p 47.04p 48.00p 159618
19/04/2021 52.00p 53.94p 48.10p 52.50p 303554
16/04/2021 59.00p 59.60p 52.25p 55.00p 250609
15/04/2021 62.00p 62.80p 57.90p 59.00p 131667
14/04/2021 63.00p 67.45p 61.05p 62.00p 237804
13/04/2021 61.50p 63.00p 60.06p 62.00p 122846
12/04/2021 58.00p 62.90p 56.31p 61.50p 169315
09/04/2021 61.50p 61.50p 56.00p 58.00p 67349
08/04/2021 62.00p 63.00p 60.00p 61.50p 86196
07/04/2021 63.50p 65.50p 58.00p 62.00p 185556
06/04/2021 63.50p 66.00p 61.75p 63.50p 129276
01/04/2021 64.00p 66.85p 61.08p 63.50p 96377
31/03/2021 67.00p 68.00p 61.20p 64.00p 96036
30/03/2021 66.50p 68.00p 62.08p 65.50p 95961
29/03/2021 62.50p 70.00p 61.50p 66.50p 220945
26/03/2021 59.00p 63.96p 58.30p 62.50p 168490
25/03/2021 62.00p 64.00p 56.55p 61.00p 153798
24/03/2021 64.00p 66.00p 61.25p 64.50p 89267
23/03/2021 70.50p 70.50p 60.05p 64.50p 367997
22/03/2021 72.50p 74.00p 70.00p 71.00p 90423
19/03/2021 72.50p 75.00p 70.00p 72.50p 114347
18/03/2021 69.00p 78.00p 68.00p 72.50p 247930
17/03/2021 73.00p 73.60p 67.00p 69.00p 148284
16/03/2021 73.50p 75.00p 71.00p 73.00p 95328
15/03/2021 75.50p 80.87p 71.13p 73.50p 165881
12/03/2021 75.00p 78.00p 72.06p 74.00p 229070
11/03/2021 71.50p 81.92p 70.00p 75.00p 227407
10/03/2021 74.00p 74.80p 69.10p 71.50p 201011
09/03/2021 69.50p 79.87p 67.60p 74.00p 334451
08/03/2021 69.00p 73.00p 67.12p 68.00p 242101
05/03/2021 75.50p 75.50p 65.00p 69.00p 354169
04/03/2021 79.00p 80.00p 67.70p 75.50p 473494
03/03/2021 73.00p 88.00p 72.38p 80.50p 637763
02/03/2021 77.50p 79.87p 71.10p 73.00p 172925
01/03/2021 76.50p 80.00p 73.18p 77.50p 191167
26/02/2021 71.50p 80.00p 66.60p 76.50p 329236
25/02/2021 75.00p 81.90p 74.45p 79.50p 424151
24/02/2021 74.50p 86.85p 72.10p 75.00p 592216
23/02/2021 85.50p 86.10p 67.00p 73.50p 1114151
22/02/2021 102.50p 109.90p 71.10p 91.00p 1755128
19/02/2021 106.50p 109.85p 95.00p 99.00p 943077
18/02/2021 103.50p 127.50p 90.15p 106.50p 2732089
17/02/2021 86.00p 123.00p 85.66p 99.00p 4956783
16/02/2021 49.00p 89.00p 45.00p 76.00p 5342770
15/02/2021 40.50p 49.00p 40.50p 48.00p 1535979
12/02/2021 42.00p 42.95p 41.00p 41.50p 280007
11/02/2021 41.00p 42.95p 40.05p 42.00p 298411
10/02/2021 44.50p 44.98p 40.00p 41.00p 572955
09/02/2021 50.50p 54.00p 44.10p 44.50p 1322643
08/02/2021 39.50p 49.20p 38.33p 45.50p 1469305
05/02/2021 41.00p 41.00p 36.38p 38.50p 339961
04/02/2021 39.00p 42.00p 39.00p 41.00p 430209
03/02/2021 41.00p 42.00p 38.00p 39.00p 381940
02/02/2021 43.50p 44.40p 40.00p 41.00p 479509
01/02/2021 50.50p 51.40p 44.00p 46.00p 237232
29/01/2021 41.50p 56.95p 41.50p 51.00p 853410
28/01/2021 36.50p 45.88p 36.01p 41.50p 278500
27/01/2021 45.00p 45.25p 36.58p 37.50p 407467
26/01/2021 49.50p 51.95p 43.00p 45.00p 222225
25/01/2021 43.50p 53.95p 43.50p 50.00p 403146
22/01/2021 36.50p 45.00p 33.65p 43.50p 487933
21/01/2021 41.50p 42.70p 33.50p 36.50p 266493
20/01/2021 40.50p 46.95p 37.01p 40.50p 448049
19/01/2021 47.00p 49.75p 42.01p 42.50p 347854
18/01/2021 50.00p 50.00p 44.80p 46.50p 270731
15/01/2021 58.50p 58.99p 47.00p 50.00p 691863
14/01/2021 51.50p 65.00p 50.50p 58.50p 1265296
13/01/2021 56.00p 57.96p 49.02p 50.50p 705420
12/01/2021 64.50p 72.22p 56.15p 58.00p 702296
11/01/2021 71.50p 77.40p 60.00p 61.50p 887893
08/01/2021 107.00p 109.00p 73.55p 81.50p 1290081
07/01/2021 67.00p 101.75p 66.50p 100.00p 2197627
06/01/2021 48.00p 71.00p 48.00p 66.00p 1075738
05/01/2021 46.50p 48.80p 36.75p 47.50p 685319
04/01/2021 52.50p 58.96p 42.00p 46.50p 953550
31/12/2020 50.50p 53.00p 40.00p 48.30p 661687
30/12/2020 32.50p 61.96p 32.04p 49.00p 1970101
29/12/2020 29.00p 36.75p 29.00p 32.50p 865656
24/12/2020 28.00p 31.60p 27.00p 29.00p 95970
23/12/2020 22.50p 29.40p 22.50p 28.00p 289643
22/12/2020 22.50p 23.94p 22.50p 22.50p 7061
21/12/2020 22.50p 24.00p 21.06p 22.50p 86833
18/12/2020 24.00p 25.56p 21.00p 22.50p 71693
17/12/2020 23.00p 26.00p 22.19p 24.00p 201468
16/12/2020 21.00p 22.98p 21.00p 21.50p 27000
15/12/2020 21.00p 21.00p 19.25p 21.00p 3194
14/12/2020 20.00p 21.00p 19.25p 21.00p 10214
11/12/2020 20.00p 20.65p 20.00p 20.00p 9646
10/12/2020 20.50p 20.67p 19.11p 20.00p 32155
09/12/2020 20.00p 21.00p 19.20p 20.50p 29765
08/12/2020 21.50p 21.50p 19.00p 20.00p 11600
07/12/2020 21.50p 21.65p 20.00p 21.50p 45659
04/12/2020 21.50p 21.70p 20.00p 21.50p 4719
03/12/2020 21.50p 21.90p 20.00p 21.50p 4811
02/12/2020 21.50p 22.25p 19.30p 21.50p 5498
01/12/2020 21.50p 22.50p 20.00p 21.50p 10540
30/11/2020 21.50p 22.50p 20.00p 21.50p 42448
27/11/2020 21.50p 22.80p 20.00p 21.50p 27461
26/11/2020 21.50p 22.10p 20.00p 21.50p 4320
25/11/2020 22.00p 22.75p 20.00p 21.50p 25300
24/11/2020 21.00p 23.00p 19.06p 22.00p 53558
23/11/2020 21.00p 22.75p 20.11p 21.00p 19494
20/11/2020 21.00p 22.75p 21.00p 21.00p 16386
19/11/2020 21.00p 21.45p 18.25p 21.00p 50745
18/11/2020 19.50p 21.75p 19.15p 21.00p 64285
17/11/2020 19.50p 19.68p 18.06p 19.50p 7550
16/11/2020 19.00p 20.80p 18.00p 19.50p 77036

*Close Price adjusted for both dividends and splits