OBIC Co.,Ltd. OBIIF
38.51 USD +1.00 (+2.67%)
Regular-session close
38.51 Day range 38.51
21.11 52-week range 42.36
- YTD
- +19.71%
- 1 year
- +19.71%
OBIIF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 38.51 | 38.51 | 38.51 | 38.51 | +1.00 | +2.67% | 432 |
| Nov 12, 2026 | 36.19 | 38.42 | 36.19 | 37.51 | -0.10 | -0.27% | 1,208 |
| Nov 11, 2026 | 38.81 | 38.81 | 36.77 | 37.61 | -1.69 | -4.30% | 570 |
| Nov 10, 2026 | 38.10 | 40.05 | 38.10 | 39.30 | -1.37 | -3.37% | 909 |
| Nov 9, 2026 | 40.74 | 42.36 | 40.67 | 40.67 | +2.52 | +6.61% | 621 |
| Nov 6, 2026 | 39.96 | 39.96 | 37.89 | 38.15 | -0.74 | -1.90% | 2,141 |
| Nov 5, 2026 | 39.03 | 40.49 | 38.71 | 38.89 | +0.43 | +1.12% | 7,858 |
| Nov 4, 2026 | 39.82 | 39.89 | 37.65 | 38.46 | -0.14 | -0.36% | 1,077 |
| Nov 3, 2026 | 38.86 | 38.86 | 37.55 | 38.60 | +0.09 | +0.23% | 2,142 |
| Nov 2, 2026 | 39.03 | 39.08 | 37.70 | 38.51 | -0.72 | -1.84% | 16,388 |
| Oct 30, 2026 | 40.76 | 40.76 | 36.93 | 39.23 | -0.66 | -1.65% | 7,328 |
| Oct 29, 2026 | 39.90 | 39.90 | 35.93 | 39.89 | -0.24 | -0.60% | 1,933 |
| Oct 28, 2026 | 36.22 | 40.13 | 36.22 | 40.13 | +1.01 | +2.58% | 704 |
| Oct 27, 2026 | 36.64 | 40.72 | 36.64 | 39.12 | -1.31 | -3.24% | 1,147 |
| Oct 26, 2026 | 40.45 | 40.45 | 36.68 | 40.43 | +2.83 | +7.53% | 4,867 |
| Oct 23, 2026 | 39.16 | 39.16 | 35.46 | 37.60 | -0.65 | -1.70% | 1,073 |
| Oct 22, 2026 | 39.70 | 39.70 | 35.80 | 38.25 | -0.11 | -0.29% | 2,088 |
| Oct 21, 2026 | 38.36 | 38.36 | 34.56 | 38.36 | +1.15 | +3.09% | 166 |
| Oct 20, 2026 | 38.11 | 38.11 | 34.27 | 37.21 | +1.21 | +3.36% | 996 |
| Oct 19, 2026 | 33.90 | 37.69 | 33.90 | 36.00 | +0.70 | +1.98% | 1,230 |
| Oct 16, 2026 | 38.17 | 38.17 | 34.24 | 35.30 | -0.15 | -0.42% | 9,319 |
| Oct 15, 2026 | 37.08 | 37.08 | 33.38 | 35.45 | +2.88 | +8.84% | 3,820 |
| Oct 14, 2026 | 36.24 | 36.24 | 32.57 | 32.57 | -1.01 | -3.01% | 1,941 |
| Oct 13, 2026 | 32.01 | 35.79 | 32.01 | 33.58 | -0.24 | -0.71% | 1,742 |
| Oct 12, 2026 | 34.90 | 34.90 | 31.38 | 33.82 | +0.11 | +0.33% | 2,424 |
| Oct 9, 2026 | 35.11 | 35.11 | 31.57 | 33.71 | +0.50 | +1.51% | 3,347 |
| Oct 8, 2026 | 34.46 | 34.46 | 30.88 | 33.21 | +2.84 | +9.35% | 2,412 |
| Oct 7, 2026 | 33.83 | 33.83 | 30.37 | 30.37 | -3.82 | -11.17% | 565 |
| Oct 6, 2026 | 34.19 | 34.19 | 30.63 | 34.19 | +0.85 | +2.55% | 2,101 |
| Oct 5, 2026 | 29.94 | 33.34 | 29.94 | 33.34 | +1.40 | +4.38% | 2,540 |
| Oct 2, 2026 | 34.23 | 34.23 | 30.74 | 31.94 | +2.11 | +7.07% | 8,171 |
| Oct 1, 2026 | 33.22 | 33.22 | 29.83 | 29.83 | +0.22 | +0.74% | 9,329 |
| Sep 30, 2026 | 30.04 | 33.44 | 29.61 | 29.61 | -1.80 | -5.73% | 43,561 |
| Sep 29, 2026 | 33.28 | 33.28 | 29.91 | 31.41 | +1.46 | +4.87% | 9,925 |
| Sep 28, 2026 | 33.35 | 33.35 | 29.95 | 29.95 | -2.69 | -8.24% | 649 |
| Sep 25, 2026 | 30.42 | 34.23 | 30.42 | 32.64 | +1.13 | +3.59% | 14,272 |
| Sep 24, 2026 | 29.89 | 33.36 | 29.89 | 31.51 | -0.44 | -1.38% | 1,968 |
| Sep 23, 2026 | 31.29 | 34.40 | 31.28 | 31.95 | 0.00 | 0.00% | 4,602 |
| Sep 22, 2026 | 31.37 | 34.55 | 31.37 | 31.95 | +0.92 | +2.96% | 2,249 |
| Sep 21, 2026 | 31.03 | 34.51 | 31.03 | 31.03 | -1.09 | -3.39% | 1,057 |
| Sep 18, 2026 | 30.66 | 34.13 | 30.66 | 32.12 | -0.49 | -1.50% | 394 |
| Sep 17, 2026 | 31.20 | 34.73 | 31.20 | 32.61 | +0.10 | +0.31% | 3,494 |
| Sep 16, 2026 | 30.45 | 34.43 | 30.45 | 32.51 | 0.00 | 0.00% | 1,157 |
| Sep 15, 2026 | 34.76 | 34.76 | 31.19 | 32.51 | 0.00 | 0.00% | 1,386 |
| Sep 14, 2026 | 30.92 | 34.40 | 30.79 | 32.51 | -1.22 | -3.62% | 1,691 |
| Sep 11, 2026 | 30.22 | 33.73 | 30.22 | 33.73 | +2.61 | +8.39% | 1,761 |
| Sep 10, 2026 | 29.98 | 33.35 | 29.98 | 31.12 | -1.69 | -5.15% | 9,140 |
| Sep 9, 2026 | 32.77 | 32.81 | 29.78 | 32.81 | +1.49 | +4.76% | 778 |
| Sep 8, 2026 | 31.93 | 33.67 | 30.20 | 31.32 | -1.18 | -3.63% | 1,844 |
| Sep 4, 2026 | 34.52 | 34.71 | 30.62 | 32.50 | -0.31 | -0.94% | 81,905 |
| Sep 3, 2026 | 33.92 | 34.22 | 32.81 | 32.81 | +0.99 | +3.11% | 1,002,395 |
| Sep 2, 2026 | 32.36 | 32.36 | 31.72 | 31.82 | +3.32 | +11.65% | 3,746 |
| Sep 1, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | -0.38 | -1.32% | 1,786 |
| Aug 19, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the OBIIF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.