OTC Markets OTCQX - Delayed Quote
USD
Kish Bancorp, Inc. (KISB)
70.75
0.00
(0.00%)
At close: November 2 at 3:56:12 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
70.45
71.49
70.45
70.75
70.75
2,470
Oct 30, 2026
70.75
70.75
70.75
70.75
70.75
-
Oct 29, 2026
70.75
70.75
70.75
70.75
70.75
-
Oct 28, 2026
70.75
70.75
70.75
70.75
70.75
-
Oct 27, 2026
70.74
70.75
70.74
70.75
70.75
400
Oct 26, 2026
69.82
70.74
69.82
70.74
70.74
400
Oct 23, 2026
70.47
70.75
70.47
70.75
70.75
300
Oct 22, 2026
69.85
70.73
69.85
70.73
70.73
600
Oct 21, 2026
69.71
70.75
69.71
70.75
70.75
1,100
Oct 20, 2026
70.00
71.04
70.00
71.04
71.04
700
Oct 19, 2026
70.12
71.00
69.71
71.00
71.00
900
Oct 16, 2026
69.15
71.49
69.10
70.99
70.99
7,300
Oct 15, 2026
0.44
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
69.52
69.52
69.50
69.50
69.50
300
Oct 14, 2026
70.00
70.00
69.50
69.85
69.41
1,900
Oct 13, 2026
70.00
70.45
69.78
70.25
69.81
3,100
Oct 12, 2026
70.49
70.49
70.49
70.49
70.05
-
Oct 9, 2026
70.00
70.49
70.00
70.49
70.05
500
Oct 8, 2026
71.50
71.50
71.50
71.50
71.05
-
Oct 7, 2026
71.50
71.50
71.50
71.50
71.05
-
Oct 6, 2026
71.50
71.50
71.50
71.50
71.05
-
Oct 5, 2026
71.50
71.50
71.50
71.50
71.05
-
Oct 2, 2026
71.50
71.50
71.50
71.50
71.05
-
Oct 1, 2026
71.50
71.50
71.50
71.50
71.05
-
Sep 30, 2026
71.50
71.50
71.50
71.50
71.05
-
Sep 29, 2026
69.77
71.50
69.77
71.50
71.05
400
Sep 28, 2026
70.10
71.50
70.00
71.50
71.05
600
Sep 25, 2026
71.95
71.95
71.95
71.95
71.50
-
Sep 24, 2026
71.99
71.99
70.01
71.95
71.50
2,100
Sep 23, 2026
72.00
72.49
70.00
72.49
72.03
4,200
Sep 22, 2026
70.87
72.98
70.87
72.98
72.52
300
Sep 21, 2026
70.87
70.87
70.87
70.87
70.42
100
Sep 18, 2026
71.26
71.35
70.00
70.86
70.41
9,900
Sep 17, 2026
72.23
72.23
72.00
72.15
71.70
1,200
Sep 16, 2026
73.88
73.88
72.21
72.84
72.38
700
Sep 15, 2026
72.84
74.33
72.01
72.84
72.38
1,900
Sep 14, 2026
72.84
72.84
72.84
72.84
72.38
-
Sep 11, 2026
72.84
72.84
72.84
72.84
72.38
-
Sep 10, 2026
72.84
72.84
72.84
72.84
72.38
-
Sep 9, 2026
71.61
72.84
71.61
72.84
72.38
500
Sep 8, 2026
72.84
72.84
72.84
72.84
72.38
-
Sep 4, 2026
72.84
72.84
72.84
72.84
72.38
-
Sep 3, 2026
72.84
72.84
72.84
72.84
72.38
-
Sep 2, 2026
72.84
72.84
72.84
72.84
72.38
-
Sep 1, 2026
72.84
72.84
72.84
72.84
72.38
-
Aug 31, 2026
72.84
72.84
72.84
72.84
72.38
-
Aug 28, 2026
72.84
72.84
72.84
72.84
72.38
-
Aug 27, 2026
72.84
72.84
72.84
72.84
72.38
-
Aug 26, 2026
72.84
72.84
72.84
72.84
72.38
-
Aug 25, 2026
72.84
72.84
72.84
72.84
72.38
-
Aug 24, 2026
70.82
72.84
70.82
72.84
72.38
300
Aug 21, 2026
72.50
72.50
72.50
72.50
72.04
-
Aug 20, 2026
72.50
72.50
72.50
72.50
72.04
-
Aug 19, 2026
71.99
72.50
70.84
72.50
72.04
2,000
Aug 18, 2026
71.99
71.99
71.99
71.99
71.54
-
Aug 17, 2026
71.99
71.99
71.99
71.99
71.54
-
Aug 14, 2026
71.99
71.99
71.99
71.99
71.54
-
Aug 13, 2026
71.35
71.99
71.00
71.99
71.54
1,200
Aug 12, 2026
71.07
71.85
71.00
71.85
71.40
1,900
Aug 11, 2026
71.50
72.00
71.06
71.70
71.25
1,500
Aug 10, 2026
72.50
72.50
72.50
72.50
72.04
-
Aug 7, 2026
72.50
72.50
72.50
72.50
72.04
-
Aug 6, 2026
73.00
73.00
72.50
72.50
72.04
200
Aug 5, 2026
72.99
72.99
72.99
72.99
72.53
-
Aug 4, 2026
72.99
72.99
72.99
72.99
72.53
-
Aug 3, 2026
72.99
72.99
72.99
72.99
72.53
-
Jul 31, 2026
72.99
72.99
72.99
72.99
72.53
200
Jul 30, 2026
72.01
73.99
72.00
73.99
73.52
300
Jul 29, 2026
74.49
74.49
74.49
74.49
74.02
-
Jul 28, 2026
74.49
74.49
74.49
74.49
74.02
-
Jul 27, 2026
74.49
74.49
74.49
74.49
74.02
100
Jul 24, 2026
73.80
73.80
73.80
73.80
73.34
-
Jul 23, 2026
73.80
73.80
73.80
73.80
73.34
200
Jul 22, 2026
74.00
74.00
74.00
74.00
73.53
-
Jul 21, 2026
74.00
74.00
74.00
74.00
73.53
-
Jul 20, 2026
74.00
74.00
74.00
74.00
73.53
100
Jul 17, 2026
76.00
76.00
75.00
75.00
74.53
200
Jul 16, 2026
74.00
75.50
74.00
75.00
74.53
1,900
Jul 15, 2026
0.44
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
71.00
74.01
71.00
74.00
73.53
1,500
Jul 14, 2026
70.41
70.41
70.41
70.41
69.53
200
Jul 13, 2026
69.00
69.00
69.00
69.00
68.14
200
Jul 10, 2026
69.24
69.24
69.24
69.24
68.37
-
Jul 9, 2026
68.99
69.24
67.00
69.24
68.37
1,900
Jul 8, 2026
69.01
69.01
69.01
69.01
68.15
200
Jul 7, 2026
68.00
68.00
68.00
68.00
67.15
-
Jul 6, 2026
67.00
68.00
67.00
68.00
67.15
300
Jul 2, 2026
66.94
66.94
66.94
66.94
66.10
-
Jul 1, 2026
65.00
66.94
65.00
66.94
66.10
1,100
Jun 30, 2026
65.98
65.98
65.98
65.98
65.15
-
Jun 29, 2026
65.98
65.98
65.98
65.98
65.15
-
Jun 26, 2026
64.31
65.98
64.31
65.98
65.15
400
Jun 25, 2026
65.99
65.99
65.99
65.99
65.16
100
Jun 24, 2026
64.25
65.00
64.25
65.00
64.19
200
Jun 23, 2026
65.00
65.00
64.50
64.50
63.69
300
Jun 22, 2026
64.00
64.00
64.00
64.00
63.20
200
Jun 18, 2026
64.00
64.00
64.00
64.00
63.20
500
Jun 17, 2026
63.50
63.50
63.50
63.50
62.71
100
Jun 16, 2026
63.00
63.00
63.00
63.00
62.21
-
Jun 15, 2026
63.00
63.00
63.00
63.00
62.21
-
Jun 12, 2026
63.00
63.00
63.00
63.00
62.21
-
Jun 11, 2026
63.00
63.00
63.00
63.00
62.21
-
Jun 10, 2026
63.00
63.00
63.00
63.00
62.21
-
Jun 9, 2026
63.00
63.00
63.00
63.00
62.21
-
Jun 8, 2026
63.00
63.00
63.00
63.00
62.21
-
Jun 5, 2026
62.88
63.00
62.88
63.00
62.21
600
Jun 4, 2026
62.00
62.88
62.00
62.88
62.09
1,200
Jun 3, 2026
61.09
62.90
61.09
62.90
62.11
800
Jun 2, 2026
62.00
62.00
62.00
62.00
61.22
500
Jun 1, 2026
61.03
62.00
61.03
62.00
61.22
2,200
May 29, 2026
62.00
62.00
62.00
62.00
61.22
-
May 28, 2026
62.00
62.00
62.00
62.00
61.22
-
May 27, 2026
62.00
62.00
62.00
62.00
61.22
-
May 26, 2026
61.50
62.00
61.50
62.00
61.22
500
May 22, 2026
62.00
62.00
62.00
62.00
61.22
100
May 21, 2026
61.88
61.88
61.88
61.88
61.11
-
May 20, 2026
61.88
61.88
61.88
61.88
61.11
-
May 19, 2026
61.88
61.88
61.88
61.88
61.11
-
May 18, 2026
62.00
62.00
61.00
61.88
61.11
2,300
May 15, 2026
61.60
61.60
61.60
61.60
60.83
-
May 14, 2026
62.98
62.98
61.60
61.60
60.83
200
May 13, 2026
61.00
61.00
61.00
61.00
60.24
-
May 12, 2026
61.00
61.00
61.00
61.00
60.24
-
May 11, 2026
61.00
61.00
61.00
61.00
60.24
-
May 8, 2026
61.00
61.00
61.00
61.00
60.24
-
May 7, 2026
59.75
61.00
59.75
61.00
60.24
1,300
May 6, 2026
61.00
61.00
61.00
61.00
60.24
-
May 5, 2026
61.00
63.00
61.00
61.00
60.24
1,000
May 4, 2026
60.00
60.00
60.00
60.00
59.25
200
May 1, 2026
55.00
60.05
55.00
60.00
59.25
2,500
Apr 30, 2026
55.99
55.99
55.99
55.99
55.29
-
Apr 29, 2026
55.99
55.99
55.99
55.99
55.29
-
Apr 28, 2026
55.99
55.99
55.99
55.99
55.29
100
Apr 27, 2026
53.79
53.79
53.79
53.79
53.12
-
Apr 24, 2026
53.79
53.79
53.79
53.79
53.12
-
Apr 23, 2026
53.79
53.79
53.79
53.79
53.12
-
Apr 22, 2026
53.49
53.79
53.49
53.79
53.12
1,200
Apr 21, 2026
53.27
53.48
53.27
53.48
52.81
300
Apr 20, 2026
52.78
53.47
52.78
53.47
52.80
800
Apr 17, 2026
51.84
52.50
51.84
52.50
51.84
3,600
Apr 16, 2026
51.00
51.00
50.97
51.00
50.36
1,200
Apr 15, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
51.95
51.95
51.01
51.02
50.38
500
Apr 14, 2026
51.00
51.00
51.00
51.00
49.97
200
Apr 13, 2026
49.03
50.22
49.03
50.22
49.20
1,300
Apr 10, 2026
50.00
50.00
50.00
50.00
48.99
-
Apr 9, 2026
50.00
50.00
50.00
50.00
48.99
-
Apr 8, 2026
48.40
50.00
48.40
50.00
48.99
2,200
Apr 7, 2026
48.99
48.99
48.99
48.99
48.00
-
Apr 6, 2026
48.75
48.99
48.75
48.99
48.00
600
Apr 2, 2026
48.75
48.75
48.75
48.75
47.76
-
Apr 1, 2026
48.00
48.75
47.50
48.75
47.76
1,200
Mar 31, 2026
48.02
48.50
48.01
48.50
47.52
400
Mar 30, 2026
48.30
48.30
48.30
48.30
47.32
-
Mar 27, 2026
48.30
48.30
48.30
48.30
47.32
-
Mar 26, 2026
47.78
48.30
47.78
48.30
47.32
2,100
Mar 25, 2026
48.30
48.30
48.30
48.30
47.32
-
Mar 24, 2026
48.30
48.30
48.30
48.30
47.32
-
Mar 23, 2026
48.30
48.30
48.30
48.30
47.32
-
Mar 20, 2026
48.30
48.30
48.30
48.30
47.32
100
Mar 19, 2026
48.40
48.40
48.40
48.40
47.42
-
Mar 18, 2026
48.40
48.40
48.40
48.40
47.42
-
Mar 17, 2026
47.01
48.40
47.01
48.40
47.42
300
Mar 16, 2026
47.71
47.71
47.71
47.71
46.74
-
Mar 13, 2026
47.02
47.71
47.01
47.71
46.74
6,000
Mar 12, 2026
48.01
48.01
48.01
48.01
47.04
-
Mar 11, 2026
48.01
48.01
47.93
48.01
47.04
500
Mar 10, 2026
48.02
48.40
48.02
48.40
47.42
600
Mar 9, 2026
48.18
48.18
48.18
48.18
47.20
-
Mar 6, 2026
48.01
48.18
48.01
48.18
47.20
500
Mar 5, 2026
48.25
48.39
48.25
48.39
47.41
200
Mar 4, 2026
48.75
48.75
48.43
48.43
47.45
300
Mar 3, 2026
48.75
48.75
48.75
48.75
47.76
-
Mar 2, 2026
48.75
48.75
48.75
48.75
47.76
-
Feb 27, 2026
48.75
48.75
48.75
48.75
47.76
-
Feb 26, 2026
48.75
48.75
48.75
48.75
47.76
400
Feb 25, 2026
48.75
48.75
48.40
48.40
47.42
200
Feb 24, 2026
48.75
49.00
48.23
48.23
47.25
3,500
Feb 23, 2026
49.49
49.49
48.75
48.75
47.76
1,500
Feb 20, 2026
49.25
49.48
49.00
49.15
48.15
2,500
Feb 19, 2026
49.11
49.49
48.02
48.75
47.76
3,800
Feb 18, 2026
49.21
49.41
49.10
49.40
48.40
2,400
Feb 17, 2026
49.00
49.10
48.22
49.10
48.11
900
Feb 13, 2026
48.35
49.09
48.35
49.09
48.10
200
Feb 12, 2026
48.35
48.35
48.35
48.35
47.37
200
Feb 11, 2026
47.50
49.10
47.46
48.35
47.37
1,800
Feb 10, 2026
47.50
47.50
47.50
47.50
46.54
200
Feb 9, 2026
46.00
47.50
46.00
47.50
46.54
1,400
Feb 6, 2026
45.01
46.00
45.01
46.00
45.07
1,500
Feb 5, 2026
45.90
45.90
45.75
45.90
44.97
1,200
Feb 4, 2026
44.50
44.75
44.50
44.75
43.84
2,300
Feb 3, 2026
44.00
44.49
44.00
44.00
43.11
3,100
Feb 2, 2026
44.00
44.00
44.00
44.00
43.11
-
Jan 30, 2026
43.61
44.99
43.60
44.00
43.11
3,100
Jan 29, 2026
44.29
44.30
44.29
44.30
43.40
200
Jan 28, 2026
43.27
43.88
43.25
43.88
42.99
700
Jan 27, 2026
43.88
43.88
43.88
43.88
42.99
-
Jan 26, 2026
43.88
43.88
43.88
43.88
42.99
200
Jan 23, 2026
42.33
42.34
42.33
42.34
41.48
200
Jan 22, 2026
42.00
42.63
42.00
42.11
41.26
18,800
Jan 21, 2026
40.99
42.30
40.82
42.30
41.44
2,600
Jan 20, 2026
40.35
40.35
40.35
40.35
39.53
-
Jan 16, 2026
40.35
40.35
40.35
40.35
39.53
-
Jan 15, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
40.35
40.35
40.35
40.35
39.53
100
Jan 14, 2026
40.35
40.48
40.35
40.48
39.27
400
Jan 13, 2026
40.35
40.35
40.33
40.33
39.12
2,400
Jan 12, 2026
40.51
40.75
40.25
40.35
39.14
7,700
Jan 9, 2026
40.74
40.74
40.74
40.74
39.52
100
Jan 8, 2026
40.60
40.60
40.60
40.60
39.38
300
Jan 7, 2026
40.99
40.99
40.50
40.60
39.38
9,900
Jan 6, 2026
40.99
41.00
40.75
40.99
39.76
1,200
Jan 5, 2026
41.51
41.51
40.50
40.99
39.76
12,200
Jan 2, 2026
41.75
41.83
41.56
41.56
40.32
1,200
Dec 31, 2025
42.00
42.00
42.00
42.00
40.74
-
Dec 30, 2025
42.00
42.00
42.00
42.00
40.74
500
Dec 29, 2025
42.00
42.00
42.00
42.00
40.74
-
Dec 26, 2025
42.00
42.00
42.00
42.00
40.74
200
Dec 24, 2025
41.90
41.90
41.90
41.90
40.65
-
Dec 23, 2025
41.90
41.90
41.90
41.90
40.65
200
Dec 22, 2025
41.50
41.50
41.50
41.50
40.26
-
Dec 19, 2025
41.50
41.50
41.50
41.50
40.26
-
Dec 18, 2025
41.50
41.50
41.50
41.50
40.26
100
Dec 17, 2025
41.50
41.50
41.50
41.50
40.26
100
Dec 16, 2025
41.10
41.10
41.10
41.10
39.87
-
Dec 15, 2025
41.10
41.10
41.10
41.10
39.87
-
Dec 12, 2025
41.10
41.10
41.10
41.10
39.87
-
Dec 11, 2025
41.10
41.10
41.10
41.10
39.87
-
Dec 10, 2025
41.10
41.10
41.10
41.10
39.87
-
Dec 9, 2025
41.10
41.10
41.10
41.10
39.87
-
Dec 8, 2025
41.10
41.10
41.10
41.10
39.87
-
Dec 5, 2025
41.10
41.10
41.10
41.10
39.87
-
Dec 4, 2025
40.99
41.10
40.99
41.10
39.87
300
Dec 3, 2025
40.82
40.84
40.82
40.82
39.60
2,400
Dec 2, 2025
40.50
40.50
40.50
40.50
39.29
-
Dec 1, 2025
40.50
40.50
40.50
40.50
39.29
-
Nov 28, 2025
40.50
40.50
40.50
40.50
39.29
-
Nov 26, 2025
40.50
40.50
40.50
40.50
39.29
-
Nov 25, 2025
40.50
40.50
40.50
40.50
39.29
-
Nov 24, 2025
40.50
40.50
40.50
40.50
39.29
-
Nov 21, 2025
40.50
40.50
40.50
40.50
39.29
-
Nov 20, 2025
40.50
40.50
40.50
40.50
39.29
-
Nov 19, 2025
40.50
40.50
40.50
40.50
39.29
-
Nov 18, 2025
40.50
40.75
39.60
40.50
39.29
1,400
Nov 17, 2025
40.75
40.75
40.75
40.75
39.53
-
Nov 14, 2025
40.75
40.75
40.75
40.75
39.53
-
Nov 13, 2025
40.75
40.75
40.75
40.75
39.53
-
Nov 12, 2025
40.75
40.75
40.75
40.75
39.53
-
Nov 11, 2025
40.75
40.75
40.75
40.75
39.53
-
Nov 10, 2025
40.75
40.75
40.75
40.75
39.53
-
Nov 7, 2025
40.75
40.75
40.75
40.75
39.53
1,200
Nov 6, 2025
41.00
41.00
40.75
40.75
39.53
500
Nov 5, 2025
41.00
41.00
41.00
41.00
39.77
-
Nov 4, 2025
40.95
41.00
40.95
41.00
39.77
1,200
Nov 3, 2025
40.75
40.75
40.75
40.75
39.53
100
