Obayashi Corp (OBA)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7 | 6.66666666667 | 10.5 | 11 | 10.5 | 238 | 10.69915867 | DE |
| 4 | 0.500001 | 4.67290697878 | 10.699999 | 11 | 10.5 | 169 | 10.6998513 | DE |
| 12 | 0.4 | 3.7037037037 | 10.8 | 11 | 10.1 | 327 | 10.50216313 | DE |
| 26 | 3.55 | 46.4052287582 | 7.65 | 11.8 | 7.65 | 618 | 10.54291914 | DE |
| 52 | 2.9 | 34.9397590361 | 8.3 | 11.8 | 7.45 | 524 | 9.98136002 | DE |
| 156 | 2.9 | 34.9397590361 | 8.3 | 11.8 | 7.45 | 524 | 9.98136002 | DE |
| 260 | 2.9 | 34.9397590361 | 8.3 | 11.8 | 7.45 | 524 | 9.98136002 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719520020 | 11 | 0.3 | 2.80 | 11 | 11 | 11 | 456 |
| 1719433620 | 10.699999 | 0.2 | 1.90 | 10.699999 | 10.699999 | 10.699999 | 474 |
| 1719347220 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1719260820 | 10.5 | -0.3 | -2.78 | 10.5 | 10.5 | 10.5 | 2 |
| 1719001620 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1718915220 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1718828820 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1718742420 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1718656020 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1718396820 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1718310420 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1718224020 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1718137620 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1718051220 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1717792020 | 10.8 | 0.1 | 0.93 | 10.8 | 10.8 | 10.8 | 3 |
| 1717705620 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
| 1717619220 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
| 1717532820 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
| 1717446420 | 10.699999 | 0.6 | 5.94 | 10.699999 | 10.699999 | 10.699999 | 198 |
| 1717187160 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1717100760 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1717014360 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1716927960 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1716841560 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1716582360 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1716495960 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1716409560 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1716323160 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1716236760 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1715977560 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1715891160 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1715804760 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1715718360 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1715631960 | 10.1 | -0.3 | -2.88 | 10.1 | 10.1 | 10.1 | 330 |
| 1715372820 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1715286420 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1715200020 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1715113620 | 10.4 | 0.2 | 1.96 | 10.4 | 10.4 | 10.4 | 303 |
| 1715027220 | 10.199999 | 0.1 | 0.99 | 10.199999 | 10.199999 | 10.199999 | 15 |
| 1714768020 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1714681620 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1714508820 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1714422420 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1714163220 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1714076820 | 10.1 | -0.4 | -3.81 | 10.1 | 10.1 | 10.1 | 80 |
| 1713990360 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1713903960 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1713817560 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1713558360 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1713471960 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1713385560 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1713299160 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1713212760 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1712953560 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1712867160 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1712780760 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 1200 |
| 1712694360 | 10.5 | -0.2 | -1.87 | 10.6 | 10.6 | 10.5 | 964 |
| 1712608020 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
| 1712348820 | 10.699999 | -0.1 | -0.93 | 10.8 | 10.8 | 10.699999 | 180 |
| 1712262360 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1712175960 | 10.8 | 0.1 | 0.93 | 10.8 | 10.8 | 10.8 | 200 |
| 1712089560 | 10.699999 | -0.4 | -3.60 | 10.8 | 10.8 | 10.699999 | 201 |
| 1711661160 | 11.1 | -0.1 | -0.89 | 11.1 | 11.1 | 11.1 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
