Online Blockchain (OBC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
31/01/2020 13.00p 14.00p 13.00p 13.50p 28698
30/01/2020 13.00p 13.00p 13.00p 13.00p 0
29/01/2020 14.00p 14.00p 12.11p 13.00p 8395
28/01/2020 14.00p 14.00p 13.10p 14.00p 20438
27/01/2020 14.00p 14.13p 13.10p 14.00p 6301
24/01/2020 13.50p 15.00p 12.06p 14.00p 30723
23/01/2020 8.50p 15.96p 8.50p 13.50p 99130
22/01/2020 8.50p 9.00p 8.36p 8.50p 46116
21/01/2020 10.00p 10.00p 8.36p 8.50p 20901
20/01/2020 10.50p 10.50p 10.50p 10.50p 0
17/01/2020 10.50p 11.00p 10.50p 10.50p 909
16/01/2020 10.50p 10.50p 10.26p 10.50p 968
15/01/2020 10.50p 10.50p 10.50p 10.50p 0
14/01/2020 10.50p 10.88p 10.50p 10.50p 7000
13/01/2020 12.50p 12.50p 10.26p 10.50p 35456
10/01/2020 13.50p 13.50p 12.00p 12.50p 12346
09/01/2020 13.50p 13.50p 12.06p 13.50p 3133
08/01/2020 13.50p 13.50p 13.50p 13.50p 0
07/01/2020 13.50p 13.80p 12.06p 13.50p 9890
06/01/2020 13.50p 13.82p 12.06p 13.50p 5340
03/01/2020 13.50p 13.88p 12.16p 13.50p 11266
02/01/2020 13.50p 13.50p 12.06p 13.50p 59009
31/12/2019 13.50p 14.50p 13.50p 13.50p 5000
30/12/2019 13.50p 13.50p 13.50p 13.50p 0
27/12/2019 14.00p 14.65p 12.25p 13.50p 11739
24/12/2019 14.00p 14.00p 14.00p 14.00p 0
23/12/2019 14.00p 14.00p 14.00p 14.00p 0
20/12/2019 14.50p 15.00p 14.00p 14.00p 11441
19/12/2019 14.50p 14.50p 14.02p 14.50p 1984
18/12/2019 15.00p 15.00p 13.26p 14.50p 62849
17/12/2019 15.00p 15.00p 14.35p 15.00p 2564
16/12/2019 17.50p 17.50p 14.15p 15.00p 72864
13/12/2019 17.50p 17.50p 16.00p 17.50p 6707
12/12/2019 17.50p 17.50p 17.50p 17.50p 0
11/12/2019 17.50p 17.50p 16.00p 17.50p 297
10/12/2019 17.50p 17.97p 16.50p 17.50p 14546
09/12/2019 17.50p 17.50p 17.50p 17.50p 0
06/12/2019 17.50p 17.50p 17.50p 17.50p 0
05/12/2019 17.50p 17.50p 17.50p 17.50p 0
04/12/2019 17.50p 18.00p 17.50p 17.50p 5000
03/12/2019 17.50p 18.17p 16.00p 17.50p 5897
02/12/2019 17.50p 17.50p 16.06p 17.50p 247
29/11/2019 16.00p 18.44p 16.00p 17.50p 17672
28/11/2019 16.00p 16.74p 15.15p 16.00p 17534
27/11/2019 16.50p 17.50p 16.00p 16.00p 0
26/11/2019 17.50p 18.00p 17.50p 17.50p 3000
25/11/2019 19.50p 19.50p 17.30p 17.50p 29812
22/11/2019 20.00p 20.00p 18.25p 19.50p 20084
21/11/2019 20.00p 20.00p 19.04p 20.00p 599
20/11/2019 20.00p 20.00p 20.00p 20.00p 0
19/11/2019 20.00p 20.00p 20.00p 20.00p 0
18/11/2019 20.00p 20.00p 20.00p 20.00p 0
15/11/2019 20.50p 20.50p 20.00p 20.00p 0
14/11/2019 21.50p 21.50p 19.00p 20.50p 17500
13/11/2019 21.50p 21.50p 21.50p 21.50p 0
12/11/2019 21.50p 21.50p 19.32p 21.50p 2356
11/11/2019 21.50p 21.50p 21.50p 21.50p 0
08/11/2019 21.50p 21.50p 21.50p 21.50p 0
07/11/2019 21.50p 21.99p 21.50p 21.50p 500
06/11/2019 21.50p 22.00p 19.52p 21.50p 10480
05/11/2019 22.00p 22.66p 21.50p 21.50p 4369
04/11/2019 22.00p 22.00p 20.11p 22.00p 2000
01/11/2019 22.00p 22.66p 22.00p 22.00p 1094
31/10/2019 22.00p 22.00p 22.00p 22.00p 0
30/10/2019 22.00p 22.66p 22.00p 22.00p 7034
29/10/2019 21.50p 23.50p 21.50p 22.00p 10150
28/10/2019 20.50p 21.80p 20.50p 21.50p 5000
25/10/2019 21.00p 21.00p 19.55p 20.50p 7614
24/10/2019 20.50p 21.50p 20.50p 21.00p 4595
23/10/2019 20.50p 20.50p 20.50p 20.50p 0
22/10/2019 19.50p 21.68p 18.55p 20.50p 12747
21/10/2019 19.50p 19.50p 18.55p 19.50p 1058
18/10/2019 19.50p 19.97p 19.50p 19.50p 10000
17/10/2019 19.50p 19.50p 19.00p 19.50p 1000
16/10/2019 20.00p 20.00p 18.41p 19.50p 9501
15/10/2019 19.50p 20.00p 19.50p 19.50p 2425
14/10/2019 19.50p 20.00p 18.35p 19.50p 211
11/10/2019 19.50p 20.00p 18.45p 19.50p 5086
10/10/2019 19.50p 19.50p 19.50p 19.50p 0
09/10/2019 20.00p 20.00p 18.60p 19.50p 9295
08/10/2019 20.00p 20.74p 20.00p 20.00p 252
07/10/2019 19.00p 20.75p 19.00p 20.00p 8058
04/10/2019 19.50p 19.75p 18.66p 19.00p 32000
03/10/2019 20.00p 20.00p 18.63p 19.50p 9870
02/10/2019 20.00p 21.74p 18.60p 20.00p 8172
01/10/2019 20.00p 21.92p 18.52p 20.00p 3715
30/09/2019 20.50p 20.50p 19.00p 19.00p 27794
27/09/2019 20.50p 20.50p 18.50p 20.50p 37000
26/09/2019 20.50p 20.50p 20.50p 20.50p 0
25/09/2019 20.50p 20.50p 20.50p 20.50p 0
24/09/2019 20.50p 20.50p 19.00p 20.50p 45000
23/09/2019 20.50p 20.50p 20.00p 20.50p 25000
20/09/2019 20.50p 20.50p 20.50p 20.50p 0
19/09/2019 21.00p 21.00p 19.00p 20.50p 20000
18/09/2019 21.50p 21.50p 19.15p 21.00p 12588
17/09/2019 21.50p 21.50p 21.50p 21.50p 0
16/09/2019 21.50p 21.50p 21.50p 21.50p 0
13/09/2019 21.50p 21.75p 19.15p 21.50p 4809
12/09/2019 21.50p 21.50p 21.50p 21.50p 0
11/09/2019 21.50p 21.50p 20.00p 21.50p 1352
10/09/2019 21.50p 21.50p 19.52p 21.50p 13190
09/09/2019 21.50p 21.50p 21.50p 21.50p 0
06/09/2019 21.50p 23.00p 21.50p 21.50p 2173
05/09/2019 20.50p 21.50p 20.00p 21.50p 25050
04/09/2019 20.00p 20.50p 17.00p 20.50p 77215
03/09/2019 20.00p 20.00p 18.08p 20.00p 2152
02/09/2019 20.00p 20.00p 20.00p 20.00p 0
30/08/2019 19.00p 20.00p 18.18p 20.00p 6036
29/08/2019 20.50p 20.50p 18.00p 19.00p 50958
28/08/2019 20.50p 20.50p 20.50p 20.50p 0
27/08/2019 20.50p 20.50p 19.00p 20.50p 6280
23/08/2019 20.50p 20.50p 19.06p 20.50p 10000
22/08/2019 20.50p 20.50p 19.06p 20.50p 1261
21/08/2019 20.00p 20.50p 19.74p 20.50p 10410
20/08/2019 20.00p 20.00p 18.12p 20.00p 1000
19/08/2019 19.00p 20.00p 18.30p 20.00p 12492
16/08/2019 19.00p 19.00p 18.04p 19.00p 38912
15/08/2019 19.00p 19.74p 18.04p 19.00p 1115
14/08/2019 20.00p 20.00p 18.11p 19.00p 28136
13/08/2019 20.00p 20.00p 20.00p 20.00p 0
12/08/2019 20.00p 20.00p 19.04p 20.00p 184
09/08/2019 20.00p 20.00p 19.04p 20.00p 400
08/08/2019 22.50p 22.50p 19.00p 20.00p 20442
07/08/2019 22.50p 22.50p 21.06p 22.50p 907
06/08/2019 22.50p 22.50p 22.50p 22.50p 0
05/08/2019 22.50p 22.50p 22.50p 22.50p 0
02/08/2019 22.50p 22.67p 22.50p 22.50p 2205
01/08/2019 22.50p 22.88p 21.33p 22.50p 22880
31/07/2019 22.50p 23.00p 21.22p 22.50p 27500
30/07/2019 21.50p 23.00p 21.50p 22.50p 4250
29/07/2019 21.50p 21.50p 20.75p 21.50p 80
26/07/2019 21.50p 21.50p 20.75p 21.50p 276
25/07/2019 21.50p 22.94p 21.50p 21.50p 9590
24/07/2019 21.00p 23.00p 20.55p 21.50p 45334
23/07/2019 21.00p 21.00p 21.00p 21.00p 0
22/07/2019 21.00p 21.00p 21.00p 21.00p 0
19/07/2019 21.00p 21.00p 19.08p 21.00p 3108
18/07/2019 21.50p 21.50p 19.08p 21.00p 7299
17/07/2019 21.50p 21.50p 20.15p 21.50p 3353
16/07/2019 21.50p 22.50p 21.50p 21.50p 4444
15/07/2019 21.50p 22.50p 20.38p 21.50p 266
12/07/2019 21.50p 22.94p 20.38p 21.50p 2750
11/07/2019 21.00p 23.00p 20.75p 21.50p 30600
10/07/2019 19.50p 21.00p 19.50p 21.00p 25400
09/07/2019 19.50p 19.50p 19.50p 19.50p 0
08/07/2019 19.50p 19.90p 19.50p 19.50p 20
05/07/2019 19.50p 19.50p 19.50p 19.50p 0
04/07/2019 19.50p 20.00p 19.50p 19.50p 5
03/07/2019 17.50p 20.63p 17.50p 19.50p 16434
02/07/2019 18.00p 18.00p 17.50p 17.50p 16623
01/07/2019 18.00p 18.00p 18.00p 18.00p 0
28/06/2019 18.00p 18.00p 17.60p 18.00p 1625
27/06/2019 19.00p 19.22p 17.50p 18.00p 23242
26/06/2019 19.50p 19.50p 18.06p 19.00p 15477
25/06/2019 19.50p 19.50p 19.38p 19.50p 2588
24/06/2019 19.50p 19.50p 18.15p 19.50p 7521
21/06/2019 17.00p 21.00p 17.00p 19.50p 29699
20/06/2019 18.50p 18.50p 17.00p 17.00p 11376
19/06/2019 19.50p 19.50p 17.00p 18.50p 31300
18/06/2019 19.50p 19.50p 19.50p 19.50p 0
17/06/2019 19.50p 19.50p 19.44p 19.50p 1453
14/06/2019 19.50p 19.50p 18.06p 19.50p 8000
13/06/2019 19.50p 19.50p 18.06p 19.50p 6677
12/06/2019 19.50p 19.50p 19.50p 19.50p 0
11/06/2019 19.50p 19.50p 18.06p 19.50p 1329
10/06/2019 19.50p 19.50p 18.15p 19.50p 61763
07/06/2019 19.50p 19.50p 19.15p 19.50p 113
06/06/2019 19.50p 20.88p 18.55p 19.50p 10442
05/06/2019 19.50p 20.24p 19.50p 19.50p 2421
04/06/2019 19.50p 20.24p 18.25p 19.50p 1656
03/06/2019 20.50p 20.50p 17.00p 19.50p 38439
31/05/2019 20.50p 20.50p 19.61p 20.50p 163
30/05/2019 21.50p 21.50p 19.53p 20.50p 18434
29/05/2019 22.00p 22.00p 21.50p 21.50p 1500
28/05/2019 22.00p 22.00p 21.88p 22.00p 2262
24/05/2019 22.00p 22.00p 22.00p 22.00p 0
23/05/2019 22.50p 22.50p 20.00p 22.00p 13466
22/05/2019 23.00p 23.00p 20.10p 22.50p 500
21/05/2019 23.00p 23.00p 21.08p 23.00p 650
20/05/2019 23.00p 23.00p 21.08p 23.00p 2013
17/05/2019 23.00p 23.00p 22.00p 23.00p 20500
16/05/2019 23.00p 23.00p 21.08p 23.00p 3528
15/05/2019 22.50p 23.00p 21.83p 23.00p 348
14/05/2019 22.50p 22.50p 21.25p 22.50p 7118
13/05/2019 20.50p 22.50p 20.50p 22.50p 19515
10/05/2019 21.50p 21.50p 20.33p 20.50p 15610
09/05/2019 22.00p 24.00p 21.50p 21.50p 34910
08/05/2019 20.00p 22.94p 20.00p 22.00p 20000
07/05/2019 20.00p 21.60p 18.46p 20.00p 2378
03/05/2019 20.00p 20.00p 20.00p 20.00p 0
02/05/2019 20.00p 20.00p 20.00p 20.00p 0
01/05/2019 20.00p 20.00p 20.00p 20.00p 0
30/04/2019 20.50p 21.24p 19.30p 20.00p 8123
29/04/2019 20.50p 20.50p 19.30p 20.50p 1852
26/04/2019 20.00p 21.69p 20.00p 20.50p 6659
25/04/2019 20.00p 20.00p 20.00p 20.00p 0
24/04/2019 20.00p 20.40p 20.00p 20.00p 2250
23/04/2019 20.50p 20.50p 19.00p 20.00p 10410
18/04/2019 20.50p 21.65p 20.50p 20.50p 2461
17/04/2019 19.50p 23.45p 19.05p 20.50p 71301

*Close Price adjusted for both dividends and splits