Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OHB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 43.90 | -0.50 | -1.13% | 44.60 | 44.60 | 43.80 | 115 |
| Sep 25 2024 | 44.40 | 0.00 | 0.00% | 44.40 | 44.40 | 44.40 | 0.00 |
| Sep 24 2024 | 44.40 | -0.10 | -0.22% | 44.80 | 44.80 | 44.00 | 1,287 |
| Sep 23 2024 | 44.50 | 0.10 | 0.23% | 44.40 | 44.90 | 44.40 | 383 |
| Sep 20 2024 | 44.40 | -0.50 | -1.11% | 44.90 | 44.90 | 44.40 | 46 |
| Sep 19 2024 | 44.90 | 0.00 | 0.00% | 45.20 | 45.20 | 44.30 | 198 |
| Sep 18 2024 | 44.90 | 0.00 | 0.00% | 44.40 | 45.00 | 44.40 | 539 |
| Sep 17 2024 | 44.90 | 0.20 | 0.45% | 44.30 | 44.90 | 44.20 | 190 |
| Sep 16 2024 | 44.70 | 0.50 | 1.13% | 44.90 | 44.90 | 44.30 | 189 |
| Sep 13 2024 | 44.20 | 0.00 | 0.00% | 44.40 | 44.40 | 44.10 | 101 |
| Sep 12 2024 | 44.20 | 0.60 | 1.38% | 44.30 | 44.30 | 43.70 | 281 |
| Sep 11 2024 | 43.60 | -0.10 | -0.23% | 43.90 | 43.90 | 43.50 | 781 |
| Sep 10 2024 | 43.70 | 0.00 | 0.00% | 43.80 | 44.30 | 43.70 | 5,441 |
| Sep 09 2024 | 43.70 | -0.30 | -0.68% | 44.00 | 44.30 | 43.70 | 995 |
| Sep 06 2024 | 44.00 | -0.10 | -0.23% | 44.20 | 44.60 | 43.70 | 1,203 |
| Sep 05 2024 | 44.10 | -0.50 | -1.12% | 44.20 | 44.20 | 44.10 | 310 |
| Sep 04 2024 | 44.60 | 0.00 | 0.00% | 44.70 | 44.70 | 44.30 | 262 |
| Sep 03 2024 | 44.60 | -0.10 | -0.22% | 44.70 | 44.90 | 44.60 | 506 |
| Sep 02 2024 | 44.70 | -0.30 | -0.67% | 44.80 | 45.20 | 44.60 | 806 |
| Aug 30 2024 | 45.00 | -0.10 | -0.22% | 45.00 | 45.00 | 44.70 | 498 |
| Aug 29 2024 | 45.10 | 0.90 | 2.04% | 44.60 | 45.10 | 44.30 | 483 |
| Aug 28 2024 | 44.20 | -1.20 | -2.64% | 45.90 | 45.90 | 44.20 | 1,442 |
| Aug 27 2024 | 45.40 | 1.20 | 2.71% | 44.20 | 46.00 | 44.20 | 2,935 |
| Aug 26 2024 | 44.20 | 0.40 | 0.91% | 43.90 | 44.20 | 43.80 | 46 |
| Aug 23 2024 | 43.80 | 0.00 | 0.00% | 43.80 | 43.80 | 43.80 | 80 |
| Aug 22 2024 | 43.80 | -0.20 | -0.45% | 43.80 | 43.80 | 43.80 | 2 |
| Aug 21 2024 | 44.00 | 0.10 | 0.23% | 44.00 | 44.00 | 44.00 | 30 |
| Aug 20 2024 | 43.90 | 0.20 | 0.46% | 43.70 | 44.00 | 43.70 | 822 |
| Aug 19 2024 | 43.70 | 0.00 | 0.00% | 43.60 | 43.90 | 43.60 | 739 |
| Aug 16 2024 | 43.70 | 0.30 | 0.69% | 43.70 | 43.70 | 43.70 | 82 |
| Aug 15 2024 | 43.40 | 0.60 | 1.40% | 43.60 | 44.00 | 43.30 | 325 |
| Aug 14 2024 | 42.80 | -1.10 | -2.51% | 43.80 | 43.80 | 42.80 | 39 |
| Aug 13 2024 | 43.90 | 0.30 | 0.69% | 43.70 | 43.90 | 43.70 | 161 |
| Aug 12 2024 | 43.60 | 0.20 | 0.46% | 43.60 | 43.60 | 43.60 | 25 |
| Aug 09 2024 | 43.40 | 0.00 | 0.00% | 43.40 | 43.40 | 43.40 | 200 |
| Aug 08 2024 | 43.40 | -0.10 | -0.23% | 43.40 | 43.50 | 43.40 | 55 |
| Aug 07 2024 | 43.50 | 0.50 | 1.16% | 43.00 | 43.50 | 42.90 | 329 |
| Aug 06 2024 | 43.00 | 0.70 | 1.65% | 42.60 | 43.00 | 42.50 | 401 |
| Aug 05 2024 | 42.30 | -1.40 | -3.20% | 43.00 | 43.00 | 42.20 | 1,243 |
| Aug 02 2024 | 43.70 | -0.20 | -0.46% | 43.10 | 43.70 | 43.10 | 145 |
| Aug 01 2024 | 43.90 | -0.10 | -0.23% | 44.10 | 44.40 | 43.90 | 914 |
| Jul 31 2024 | 44.00 | 0.00 | 0.00% | 44.10 | 44.20 | 43.80 | 1,988 |
| Jul 30 2024 | 44.00 | 0.40 | 0.92% | 43.90 | 44.20 | 43.80 | 2,888 |
| Jul 29 2024 | 43.60 | -0.30 | -0.68% | 43.60 | 43.90 | 43.60 | 232 |
| Jul 26 2024 | 43.90 | 0.00 | 0.00% | 43.90 | 43.90 | 43.90 | 70 |
| Jul 25 2024 | 43.90 | 0.40 | 0.92% | 43.60 | 43.90 | 43.60 | 225 |
| Jul 24 2024 | 43.50 | -0.10 | -0.23% | 43.50 | 43.60 | 43.50 | 1,050 |
| Jul 23 2024 | 43.60 | -0.20 | -0.46% | 43.70 | 43.70 | 43.50 | 341 |
| Jul 22 2024 | 43.80 | 0.00 | 0.00% | 43.40 | 43.80 | 43.40 | 176 |
| Jul 19 2024 | 43.80 | 0.30 | 0.69% | 43.50 | 43.80 | 43.50 | 164 |
| Jul 18 2024 | 43.50 | -0.20 | -0.46% | 43.50 | 43.80 | 43.50 | 542 |
| Jul 17 2024 | 43.70 | -0.30 | -0.68% | 43.70 | 43.70 | 43.70 | 90 |
| Jul 16 2024 | 44.00 | 0.70 | 1.62% | 43.40 | 44.00 | 43.40 | 176 |
| Jul 15 2024 | 43.30 | -0.70 | -1.59% | 43.50 | 44.10 | 43.10 | 563 |
| Jul 12 2024 | 44.00 | 0.90 | 2.09% | 43.90 | 44.20 | 43.90 | 262 |
| Jul 11 2024 | 43.10 | -1.10 | -2.49% | 43.90 | 44.20 | 42.90 | 1,614 |
| Jul 10 2024 | 44.20 | 0.20 | 0.45% | 44.30 | 44.30 | 43.70 | 319 |
| Jul 09 2024 | 44.00 | 0.30 | 0.69% | 43.70 | 44.20 | 43.70 | 1,399 |
| Jul 08 2024 | 43.70 | -1.20 | -2.67% | 43.90 | 44.00 | 43.60 | 834 |
| Jul 05 2024 | 44.90 | 0.40 | 0.90% | 44.50 | 44.90 | 44.50 | 135 |
| Jul 04 2024 | 44.50 | 0.40 | 0.91% | 44.20 | 44.60 | 44.20 | 577 |
| Jul 03 2024 | 44.10 | 0.10 | 0.23% | 43.80 | 44.20 | 43.80 | 442 |
| Jul 02 2024 | 44.00 | 0.10 | 0.23% | 43.50 | 44.00 | 43.50 | 344 |
| Jul 01 2024 | 43.90 | -0.30 | -0.68% | 43.30 | 44.40 | 43.30 | 832 |
