History: OBX

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
07/12/2018
764.56
786.70
764.56
782.03
0
0.00
0
06/12/2018
792.39
792.42
764.60
764.60
0
0.00
0
05/12/2018
803.85
803.85
790.34
792.64
0
0.00
0
04/12/2018
806.95
810.26
802.59
803.93
0
0.00
0
03/12/2018
791.82
812.78
791.80
806.99
0
0.00
0
30/11/2018
792.63
794.52
786.18
790.91
0
0.00
0
29/11/2018
786.48
794.59
782.79
792.52
0
0.00
0
28/11/2018
789.33
793.22
782.34
786.87
0
0.00
0
27/11/2018
787.13
792.74
783.09
789.36
0
0.00
0
26/11/2018
772.65
787.75
772.65
787.10
0
0.00
0
23/11/2018
784.36
784.37
768.74
772.42
0
0.00
0
22/11/2018
791.23
792.38
784.35
784.38
0
0.00
0
21/11/2018
777.62
791.40
777.62
791.23
0
0.00
0
20/11/2018
797.40
798.06
775.11
777.36
0
0.00
0
19/11/2018
804.75
810.47
797.14
797.40
0
0.00
0
16/11/2018
798.86
811.47
798.86
804.77
0
0.00
0
15/11/2018
805.00
808.04
797.73
798.75
0
0.00
0
14/11/2018
810.61
810.64
799.27
804.39
0
0.00
0
13/11/2018
822.41
823.00
810.64
810.65
0
0.00
0
12/11/2018
819.68
827.28
819.67
822.43
0
0.00
0
09/11/2018
823.84
824.41
817.16
819.23
0
0.00
0
08/11/2018
827.26
832.27
823.99
824.60
0
0.00
0
07/11/2018
823.63
834.39
823.04
827.05
0
0.00
0
06/11/2018
826.95
828.61
820.75
823.83
0
0.00
0
05/11/2018
822.35
830.98
819.03
826.97
0
0.00
0
02/11/2018
819.92
829.88
819.92
822.26
0
0.00
0
01/11/2018
825.55
825.55
816.45
819.73
0
0.00
0
31/10/2018
806.99
827.23
806.99
825.60
0
0.00
0
30/10/2018
814.65
816.76
802.25
806.74
0
0.00
0
29/10/2018
802.42
819.47
802.42
814.04
0
0.00
0
26/10/2018
811.04
812.71
796.08
802.39
0
0.00
0
25/10/2018
807.14
813.14
790.50
811.04
0
0.00
0
24/10/2018
804.14
816.84
804.14
807.56
0
0.00
0
23/10/2018
820.96
820.96
804.02
804.07
0
0.00
0
22/10/2018
837.78
844.44
820.95
820.95
0
0.00
0
19/10/2018
825.75
839.64
824.06
837.71
0
0.00
0
18/10/2018
840.17
840.20
825.31
825.69
0
0.00
0
17/10/2018
840.33
849.03
839.29
839.99
0
0.00
0
16/10/2018
831.52
840.29
830.04
840.29
0
0.00
0
15/10/2018
830.32
838.22
827.02
831.42
0
0.00
0
12/10/2018
827.85
833.50
823.71
830.31
0
0.00
0
11/10/2018
848.88
848.88
818.46
827.83
0
0.00
0
10/10/2018
857.29
861.83
847.99
849.44
0
0.00
0
09/10/2018
853.50
861.07
851.76
857.29
0
0.00
0
08/10/2018
859.42
860.97
849.65
853.45
0
0.00
0
05/10/2018
861.86
867.85
858.59
859.42
0
0.00
0
04/10/2018
870.89
873.09
861.78
861.84
0
0.00
0
03/10/2018
877.17
881.06
869.78
870.72
0
0.00
0
02/10/2018
875.30
879.41
874.13
877.17
0
0.00
0
01/10/2018
871.28
878.18
871.28
875.15
0
0.00
0
28/09/2018
874.04
875.12
866.32
871.27
0
0.00
0
27/09/2018
874.96
877.25
871.24
874.46
0
0.00
0
26/09/2018
880.95
882.06
873.78
874.96
0
0.00
0
25/09/2018
865.40
881.08
865.40
881.01
0
0.00
0
24/09/2018
855.56
865.50
855.17
865.37
0
0.00
0
21/09/2018
850.34
857.22
850.26
855.42
0
0.00
0
20/09/2018
845.28
853.21
845.28
850.32
0
0.00
0
19/09/2018
846.19
849.48
843.73
845.18
0
0.00
0
18/09/2018
843.22
848.54
840.35
847.41
0
0.00
0
17/09/2018
840.48
844.43
838.04
843.59
0
0.00
0
14/09/2018
839.03
843.47
839.00
840.66
0
0.00
0
13/09/2018
839.55
842.29
838.60
838.96
0
0.00
0
12/09/2018
835.03
842.72
834.67
839.58
0
0.00
0
11/09/2018
832.66
835.91
830.58
834.57
0
0.00
0

Copyright Berlingske Media 2018  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
10 December 2018 11:43:58
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20181207.1 - EUROWEB3 - 2018-12-10 12:43:58 - 2018-12-10 11:43:58 - 1000 - Website: OKAY