Online Blockchain (OBC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/11/2020 19.00p 20.20p 19.00p 19.00p 17444
12/11/2020 19.00p 20.40p 17.58p 19.00p 32074
11/11/2020 18.00p 19.75p 17.04p 19.00p 61807
10/11/2020 21.50p 21.50p 17.04p 18.00p 123885
09/11/2020 22.50p 22.75p 21.06p 22.50p 27642
06/11/2020 18.00p 25.45p 18.00p 22.50p 398335
05/11/2020 17.00p 18.86p 15.38p 17.00p 4607
04/11/2020 17.50p 17.50p 16.26p 17.00p 27576
03/11/2020 17.50p 17.50p 17.50p 17.50p 0
02/11/2020 17.50p 18.88p 16.06p 17.50p 8191
30/10/2020 19.00p 19.00p 17.00p 17.50p 3802
29/10/2020 19.00p 19.36p 17.50p 18.50p 2860
28/10/2020 19.00p 19.00p 17.50p 18.50p 2000
27/10/2020 18.00p 21.45p 18.00p 19.50p 65058
26/10/2020 17.00p 19.50p 17.00p 18.00p 14002
23/10/2020 19.00p 19.50p 16.00p 17.00p 30945
22/10/2020 17.00p 20.00p 17.00p 19.00p 80374
21/10/2020 17.00p 17.00p 16.50p 16.50p 0
20/10/2020 17.00p 17.00p 16.00p 17.00p 1670
19/10/2020 18.00p 18.80p 16.15p 17.00p 16222
16/10/2020 18.00p 18.00p 18.00p 18.00p 0
15/10/2020 18.00p 19.70p 18.00p 18.00p 188
14/10/2020 18.00p 19.70p 17.00p 18.00p 3210
13/10/2020 19.00p 19.74p 17.16p 18.00p 26192
12/10/2020 18.50p 19.34p 18.38p 19.00p 2951
09/10/2020 18.50p 19.29p 18.50p 18.50p 2137
08/10/2020 18.50p 18.50p 18.50p 18.50p 0
07/10/2020 18.50p 19.37p 17.11p 18.50p 3287
06/10/2020 18.50p 19.37p 18.50p 18.50p 12037
05/10/2020 18.50p 19.75p 17.15p 18.50p 7856
02/10/2020 17.00p 18.38p 17.00p 17.00p 1
01/10/2020 17.00p 17.00p 15.86p 17.00p 16
30/09/2020 16.50p 17.85p 16.50p 17.00p 15000
29/09/2020 16.50p 16.50p 16.50p 16.50p 0
28/09/2020 16.50p 17.85p 15.80p 16.50p 9275
25/09/2020 16.50p 16.50p 16.50p 16.50p 0
24/09/2020 17.00p 17.00p 15.80p 16.50p 5849
23/09/2020 17.00p 17.00p 17.00p 17.00p 0
22/09/2020 17.00p 18.38p 15.75p 17.00p 2297
21/09/2020 17.00p 17.00p 15.50p 17.00p 1000
18/09/2020 17.00p 17.00p 15.65p 17.00p 120
17/09/2020 17.00p 17.00p 17.00p 17.00p 0
16/09/2020 17.00p 18.44p 17.00p 17.00p 1279
15/09/2020 17.00p 18.45p 15.52p 17.00p 7898
14/09/2020 18.00p 18.00p 16.00p 17.00p 22611
11/09/2020 18.00p 18.00p 18.00p 18.00p 0
10/09/2020 18.00p 18.00p 18.00p 18.00p 0
09/09/2020 19.00p 19.00p 17.00p 18.00p 14293
08/09/2020 20.50p 20.50p 17.10p 19.00p 22984
07/09/2020 21.50p 21.50p 20.00p 20.50p 18890
04/09/2020 21.50p 21.50p 20.00p 21.50p 5250
03/09/2020 21.50p 21.50p 21.44p 21.50p 4664
02/09/2020 21.50p 21.50p 20.15p 21.50p 10000
01/09/2020 21.50p 21.68p 21.50p 21.50p 4356
28/08/2020 20.00p 22.75p 19.00p 21.50p 59851
27/08/2020 20.00p 20.50p 19.75p 20.50p 4834
26/08/2020 20.00p 21.70p 19.39p 20.50p 15682
25/08/2020 20.00p 20.50p 20.00p 20.50p 0
24/08/2020 20.00p 20.50p 20.00p 20.50p 0
21/08/2020 21.50p 21.50p 20.50p 20.50p 15857
20/08/2020 19.00p 23.00p 19.00p 21.50p 122404
19/08/2020 19.00p 20.67p 19.00p 19.00p 560
18/08/2020 18.50p 19.65p 17.00p 19.00p 62328
17/08/2020 17.00p 18.50p 17.00p 18.50p 7711
14/08/2020 18.00p 18.87p 17.04p 18.00p 3052
13/08/2020 18.50p 19.52p 17.55p 18.00p 11741
12/08/2020 18.50p 19.64p 17.81p 18.50p 27481
11/08/2020 19.00p 21.00p 17.81p 18.50p 91055
10/08/2020 16.50p 21.45p 16.50p 19.00p 69161
07/08/2020 17.50p 17.50p 16.50p 16.50p 23050
06/08/2020 18.00p 19.00p 17.20p 17.50p 17710
05/08/2020 18.50p 19.00p 17.18p 17.50p 45331
04/08/2020 18.00p 20.30p 17.33p 18.50p 44292
03/08/2020 19.00p 19.00p 16.00p 18.00p 89256
31/07/2020 19.00p 19.00p 17.52p 19.00p 5156
30/07/2020 19.50p 21.65p 17.08p 19.00p 34273
29/07/2020 19.50p 22.00p 16.25p 19.50p 557233
28/07/2020 12.00p 25.90p 12.00p 23.00p 793582
27/07/2020 12.00p 12.88p 11.33p 12.00p 21190
24/07/2020 12.00p 12.88p 11.33p 12.00p 514
23/07/2020 14.50p 14.50p 12.00p 12.00p 32600
22/07/2020 14.50p 14.50p 13.06p 14.50p 6250
21/07/2020 14.50p 14.50p 14.50p 14.50p 0
20/07/2020 14.50p 14.50p 14.50p 14.50p 0
17/07/2020 14.50p 14.50p 13.60p 14.50p 576
16/07/2020 14.50p 14.50p 14.50p 14.50p 0
15/07/2020 14.50p 14.50p 13.60p 14.50p 2200
14/07/2020 15.00p 16.14p 14.20p 14.50p 12879
13/07/2020 15.00p 15.00p 14.25p 15.00p 5935
10/07/2020 15.00p 15.00p 14.25p 15.00p 1198
09/07/2020 15.00p 15.00p 14.20p 15.00p 1000
08/07/2020 15.00p 16.37p 13.75p 15.00p 19469
07/07/2020 15.00p 15.00p 15.00p 15.00p 0
06/07/2020 15.00p 16.80p 15.00p 15.00p 27532
03/07/2020 15.50p 15.50p 13.08p 15.00p 3087
02/07/2020 15.50p 15.50p 13.08p 15.00p 95
01/07/2020 15.00p 15.00p 15.00p 15.00p 0
30/06/2020 15.00p 15.00p 15.00p 15.00p 0
29/06/2020 15.00p 16.68p 15.00p 15.00p 524
26/06/2020 15.00p 15.00p 13.62p 15.00p 4000
25/06/2020 15.00p 15.00p 15.00p 15.00p 0
24/06/2020 15.00p 15.00p 13.62p 15.00p 197
23/06/2020 15.00p 16.68p 13.08p 15.00p 6853
22/06/2020 14.00p 15.40p 14.00p 15.00p 4529
19/06/2020 14.00p 15.68p 14.00p 14.00p 6314
18/06/2020 14.00p 14.00p 14.00p 14.00p 0
17/06/2020 14.00p 14.00p 14.00p 14.00p 0
16/06/2020 14.00p 14.00p 14.00p 14.00p 0
15/06/2020 14.00p 14.88p 14.00p 14.00p 134
12/06/2020 14.50p 14.88p 13.15p 14.00p 5223
11/06/2020 14.50p 14.50p 14.50p 14.50p 0
10/06/2020 14.50p 15.24p 13.15p 14.50p 5299
09/06/2020 15.00p 15.00p 13.30p 14.50p 5763
08/06/2020 15.00p 16.38p 15.00p 15.00p 1184
05/06/2020 15.50p 15.50p 13.35p 15.00p 9157
04/06/2020 16.00p 16.00p 14.38p 15.50p 5784
03/06/2020 16.00p 16.40p 13.20p 16.00p 19548
02/06/2020 16.00p 17.29p 14.08p 16.00p 7296
01/06/2020 16.50p 16.50p 15.25p 16.00p 16846
29/05/2020 17.50p 18.00p 15.10p 16.50p 29039
28/05/2020 17.50p 19.00p 15.10p 17.50p 8860
27/05/2020 17.50p 19.33p 15.10p 17.50p 6013
26/05/2020 18.50p 19.70p 17.00p 17.50p 17443
22/05/2020 17.00p 20.00p 17.00p 18.50p 63627
21/05/2020 13.50p 18.00p 13.50p 17.00p 133885
20/05/2020 14.00p 16.00p 12.08p 13.50p 12875
19/05/2020 14.00p 14.00p 13.50p 14.00p 0
18/05/2020 13.00p 15.11p 13.00p 13.50p 14006
15/05/2020 13.00p 14.97p 11.55p 13.00p 3022
14/05/2020 12.50p 15.00p 12.50p 13.00p 13471
13/05/2020 12.50p 12.50p 12.50p 12.50p 0
12/05/2020 12.50p 12.50p 12.50p 12.50p 0
11/05/2020 10.00p 12.50p 10.00p 12.50p 30000
07/05/2020 10.00p 10.90p 8.17p 10.00p 30141
06/05/2020 10.00p 10.00p 10.00p 10.00p 0
05/05/2020 10.00p 10.00p 8.17p 10.00p 70
04/05/2020 10.00p 10.00p 10.00p 10.00p 0
01/05/2020 10.00p 10.00p 8.17p 10.00p 846
30/04/2020 10.00p 10.00p 8.17p 10.00p 7
29/04/2020 10.00p 10.00p 10.00p 10.00p 0
28/04/2020 10.00p 10.00p 8.17p 10.00p 291
27/04/2020 9.00p 10.92p 9.00p 10.00p 9157
24/04/2020 9.00p 9.00p 9.00p 9.00p 1228
23/04/2020 9.00p 9.00p 9.00p 9.00p 0
22/04/2020 9.50p 9.50p 9.00p 9.00p 0
21/04/2020 9.00p 10.75p 9.00p 9.50p 500
20/04/2020 8.50p 9.85p 7.30p 9.00p 19501
17/04/2020 8.50p 9.85p 8.50p 8.50p 2791
16/04/2020 8.50p 8.50p 8.50p 8.50p 0
15/04/2020 8.50p 8.50p 8.50p 8.50p 0
14/04/2020 8.50p 9.85p 8.50p 8.50p 4846
09/04/2020 8.00p 10.00p 8.00p 8.50p 13082
08/04/2020 8.00p 8.00p 8.00p 8.00p 0
07/04/2020 7.00p 8.44p 7.00p 8.00p 5754
06/04/2020 7.00p 7.70p 7.00p 7.00p 51948
03/04/2020 6.50p 7.00p 6.00p 7.00p 2000
02/04/2020 7.00p 7.29p 6.00p 7.00p 27682
01/04/2020 7.50p 7.77p 6.30p 7.00p 11281
31/03/2020 7.50p 8.00p 7.50p 7.50p 1175
30/03/2020 7.50p 7.50p 7.50p 7.50p 70000
27/03/2020 7.50p 7.50p 7.50p 7.50p 0
26/03/2020 10.00p 10.00p 7.50p 7.50p 47400
25/03/2020 10.00p 10.00p 9.00p 10.00p 8000
24/03/2020 10.00p 10.00p 10.00p 10.00p 0
23/03/2020 10.00p 10.00p 9.00p 10.00p 168
20/03/2020 10.00p 10.00p 10.00p 10.00p 0
19/03/2020 8.50p 11.00p 7.00p 10.00p 107051
18/03/2020 8.50p 9.85p 8.50p 8.50p 100
17/03/2020 9.50p 9.50p 8.50p 8.50p 5007
16/03/2020 9.50p 9.50p 9.50p 9.50p 0
13/03/2020 9.50p 10.40p 9.11p 9.50p 1333
12/03/2020 10.50p 11.40p 8.00p 9.50p 40419
11/03/2020 9.50p 11.40p 9.00p 10.50p 55178
10/03/2020 9.50p 9.96p 8.65p 9.00p 15660
09/03/2020 12.00p 12.00p 9.50p 9.50p 16097
06/03/2020 12.00p 12.00p 10.38p 12.00p 239
05/03/2020 12.00p 12.00p 12.00p 12.00p 0
04/03/2020 12.00p 12.00p 12.00p 12.00p 3477
03/03/2020 12.00p 12.00p 10.38p 12.00p 400
02/03/2020 12.00p 12.00p 10.38p 12.00p 1234
28/02/2020 12.00p 12.95p 10.38p 12.00p 10615
27/02/2020 12.00p 12.00p 12.00p 12.00p 0
26/02/2020 12.00p 12.00p 12.00p 12.00p 0
25/02/2020 12.00p 12.00p 12.00p 12.00p 0
24/02/2020 11.00p 12.00p 10.36p 12.00p 4200
21/02/2020 11.00p 11.00p 11.00p 11.00p 0
20/02/2020 10.50p 11.45p 10.50p 11.00p 14677
19/02/2020 11.00p 11.00p 10.13p 10.50p 159
18/02/2020 12.00p 12.00p 10.04p 11.00p 26340
17/02/2020 12.00p 12.88p 11.04p 12.00p 8953
14/02/2020 13.00p 13.00p 11.25p 12.00p 9931
13/02/2020 13.00p 13.00p 13.00p 13.00p 0
12/02/2020 13.00p 13.00p 11.62p 13.00p 3069
11/02/2020 13.00p 13.00p 11.62p 13.00p 218
10/02/2020 13.00p 13.00p 11.62p 13.00p 63
07/02/2020 13.00p 13.00p 11.15p 13.00p 20000
06/02/2020 13.00p 13.00p 12.11p 13.00p 723
05/02/2020 13.50p 14.75p 12.11p 13.00p 22905
04/02/2020 13.00p 14.45p 13.00p 13.50p 13778
03/02/2020 13.50p 13.50p 13.00p 13.00p 5000

*Close Price adjusted for both dividends and splits