OTC Markets OTCPK - Delayed Quote
USD
Obayashi Corporation (OBYCF)
20.11
+1.01
(+5.27%)
At close: November 5 at 4:00:00 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 5, 2026
20.11
20.11
20.11
20.11
20.11
121
Nov 4, 2026
19.88
19.88
19.03
19.20
19.20
1,036
Nov 3, 2026
19.68
19.68
18.79
19.10
19.10
989
Nov 2, 2026
19.20
19.20
19.20
19.20
19.20
392
Oct 30, 2026
20.19
20.19
17.75
19.00
19.00
684
Oct 29, 2026
20.30
20.30
20.30
20.30
20.30
278
Oct 28, 2026
19.10
19.10
19.10
19.10
19.10
331
Oct 27, 2026
19.15
19.15
19.15
19.15
19.15
346
Oct 26, 2026
19.51
19.51
19.51
19.51
19.51
546
Oct 23, 2026
18.80
18.80
18.80
18.80
18.80
267
Oct 22, 2026
18.70
18.70
18.70
18.70
18.70
207
Oct 21, 2026
17.83
19.63
17.83
19.63
19.63
445
Oct 20, 2026
16.89
18.10
16.89
18.10
18.10
536
Oct 19, 2026
19.55
19.55
18.51
18.51
18.51
1,377
Oct 16, 2026
17.51
17.51
17.51
17.51
17.51
-
Oct 15, 2026
17.51
17.51
17.51
17.51
17.51
-
Oct 14, 2026
16.61
17.51
16.61
17.51
17.51
2,131
Oct 13, 2026
16.72
16.72
16.72
16.72
16.72
245
Oct 12, 2026
17.98
17.98
17.98
17.98
17.98
457
Oct 9, 2026
18.20
18.20
18.20
18.20
18.20
302
Oct 8, 2026
18.10
18.10
18.10
18.10
18.10
398
Oct 7, 2026
19.63
19.63
18.65
18.65
18.65
978
Oct 6, 2026
18.98
18.98
18.50
18.50
18.50
402
Oct 5, 2026
19.94
19.94
18.80
18.80
18.80
560
Oct 2, 2026
20.26
20.26
18.34
18.69
18.69
1,116
Oct 1, 2026
19.25
19.25
19.25
19.25
19.25
224
Sep 30, 2026
0.29698342
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
19.30
19.30
19.30
19.30
19.30
258
Sep 29, 2026
20.05
20.05
20.05
20.05
-26.95
-
Sep 28, 2026
20.05
20.05
20.05
20.05
-26.95
379
Sep 25, 2026
18.72
18.72
18.72
18.72
-25.16
-
Sep 24, 2026
18.72
18.72
18.72
18.72
-25.16
1,018
Sep 23, 2026
19.70
19.70
19.70
19.70
-26.48
419
Sep 22, 2026
19.81
19.81
19.81
19.81
-26.63
-
Sep 21, 2026
19.81
19.81
19.81
19.81
-26.63
-
Sep 18, 2026
19.81
19.81
19.81
19.81
-26.63
-
Sep 17, 2026
19.81
19.81
19.81
19.81
-26.63
-
Sep 16, 2026
19.81
19.81
19.81
19.81
-26.63
-
Sep 15, 2026
20.65
20.65
19.81
19.81
-26.63
608
Sep 14, 2026
20.60
20.60
20.10
20.10
-27.02
1,254
Sep 11, 2026
19.92
19.92
19.92
19.92
-26.78
-
Sep 10, 2026
20.77
20.77
19.92
19.92
-26.78
280
Sep 9, 2026
21.37
21.37
20.65
20.65
-27.76
454
Sep 8, 2026
19.51
19.51
19.51
19.51
-26.22
-
Sep 4, 2026
20.42
20.42
19.51
19.51
-26.22
520
Sep 3, 2026
18.66
19.21
18.66
19.21
-25.82
416
Sep 2, 2026
18.84
18.84
18.84
18.84
-25.32
228
Sep 1, 2026
20.28
20.28
18.52
18.52
-24.89
1,010
Aug 31, 2026
19.88
19.88
18.90
18.90
-25.40
454
Aug 28, 2026
18.75
18.75
18.75
18.75
-25.20
501
Aug 27, 2026
20.06
20.06
20.06
20.06
-26.97
489
Aug 26, 2026
18.49
18.49
18.49
18.49
-24.85
148
Aug 25, 2026
19.08
19.08
19.08
19.08
-25.65
-
Aug 24, 2026
19.65
19.65
18.91
19.08
-25.65
2,562
Aug 21, 2026
18.30
19.88
18.30
19.88
-26.71
569
Aug 20, 2026
19.26
19.26
19.26
19.26
-25.89
329
Aug 19, 2026
18.92
18.92
18.92
18.92
-25.44
318
Aug 18, 2026
19.05
19.05
19.05
19.05
-25.61
591
Aug 17, 2026
20.68
20.68
19.20
19.20
-25.81
2,058
Aug 14, 2026
18.90
18.90
18.90
18.90
-25.40
-
Aug 13, 2026
18.53
18.90
18.53
18.90
-25.40
292
Aug 12, 2026
18.55
18.80
18.55
18.80
-25.27
39,910
Aug 11, 2026
20.28
20.28
19.15
19.15
-25.74
1,869
Aug 10, 2026
19.15
19.15
19.15
19.15
-25.74
570
Aug 7, 2026
19.56
19.56
19.56
19.56
-26.29
1,235
Aug 6, 2026
20.15
20.15
20.15
20.15
-27.08
406
Aug 5, 2026
20.10
20.10
20.10
20.10
-27.02
1,586
Aug 4, 2026
20.08
20.08
20.08
20.08
-26.98
-
Aug 3, 2026
20.08
20.08
20.08
20.08
-26.98
188
Jul 31, 2026
20.21
20.21
20.21
20.21
-27.17
-
Jul 30, 2026
20.21
20.21
20.21
20.21
-27.17
-
Jul 29, 2026
21.41
21.41
20.21
20.21
-27.17
387
Jul 28, 2026
20.56
20.72
20.21
20.21
-27.17
21,348
Jul 27, 2026
21.90
21.90
20.51
20.51
-27.57
1,039
Jul 24, 2026
20.15
20.15
20.15
20.15
-27.08
-
Jul 23, 2026
20.15
20.15
20.15
20.15
-27.08
228
Jul 22, 2026
18.88
18.88
18.88
18.88
-25.38
290
Jul 21, 2026
19.18
19.61
19.18
19.61
-26.36
426
Jul 20, 2026
21.05
21.05
20.21
20.21
-27.17
344
Jul 17, 2026
18.64
18.64
18.64
18.64
-25.05
176
Jul 16, 2026
20.12
20.12
20.12
20.12
-27.04
39,352
Jul 15, 2026
18.65
19.75
18.65
19.75
-26.55
1,568
Jul 14, 2026
19.85
19.85
19.85
19.85
-26.68
308
Jul 13, 2026
20.14
20.14
19.65
19.65
-26.41
325
Jul 10, 2026
20.24
20.24
20.24
20.24
-27.21
-
Jul 9, 2026
21.28
21.28
20.24
20.24
-27.21
1,079
Jul 8, 2026
20.61
20.61
20.61
20.61
-27.70
294
Jul 7, 2026
21.20
21.20
21.20
21.20
-28.50
-
Jul 6, 2026
22.16
22.16
21.20
21.20
-28.50
606
Jul 2, 2026
20.86
20.86
20.86
20.86
-28.04
632
Jul 1, 2026
19.10
21.23
19.10
20.81
-27.97
809
Jun 30, 2026
21.33
21.33
20.41
20.41
-27.43
845
Jun 29, 2026
20.60
21.80
19.64
21.80
-29.30
625
Jun 26, 2026
18.17
18.17
18.17
18.17
-24.42
-
Jun 25, 2026
18.17
18.17
18.17
18.17
-24.42
333
Jun 24, 2026
19.80
19.80
19.80
19.80
-26.61
-
Jun 23, 2026
19.80
19.80
19.80
19.80
-26.61
152
Jun 22, 2026
20.92
21.20
18.82
21.20
-28.50
672
Jun 18, 2026
20.70
20.70
20.39
20.70
-27.82
2,136
Jun 17, 2026
20.00
20.00
20.00
20.00
-26.88
-
Jun 16, 2026
19.33
20.00
19.33
20.00
-26.88
1,252
Jun 15, 2026
22.94
22.94
20.46
21.12
-28.39
1,101
Jun 12, 2026
19.35
19.35
19.35
19.35
-26.01
-
Jun 11, 2026
19.35
19.35
19.35
19.35
-26.01
389
Jun 10, 2026
19.10
19.10
19.10
19.10
-25.67
-
Jun 9, 2026
19.98
19.98
19.10
19.10
-25.67
799
Jun 8, 2026
19.75
19.75
19.75
19.75
-26.55
352
Jun 5, 2026
19.70
19.70
19.70
19.70
-26.48
1,176
Jun 4, 2026
17.36
20.28
17.36
20.28
-27.27
934
Jun 3, 2026
19.65
19.65
19.65
19.65
-26.41
187
Jun 2, 2026
19.40
19.40
19.40
19.40
-26.08
402
Jun 1, 2026
19.85
19.85
19.85
19.85
-26.68
232
May 29, 2026
20.70
20.70
20.70
20.70
-27.82
-
May 28, 2026
20.94
20.95
20.70
20.70
-27.82
3,367
May 27, 2026
21.61
21.61
21.61
21.61
-29.05
-
May 26, 2026
22.66
22.66
21.61
21.61
-29.05
572
May 22, 2026
20.14
20.30
19.99
20.30
-27.29
19,669
May 21, 2026
20.60
20.60
20.60
20.60
-27.69
224
May 20, 2026
23.07
23.07
23.07
23.07
-31.01
-
May 19, 2026
22.58
23.07
22.58
23.07
-31.01
772
May 18, 2026
23.21
23.21
22.31
22.31
-29.99
1,067
May 15, 2026
23.21
23.21
23.21
23.21
-31.20
502
May 14, 2026
24.19
24.19
24.19
24.19
-32.52
185
May 13, 2026
22.82
23.20
22.82
23.20
-31.18
993
May 12, 2026
24.00
24.00
24.00
24.00
-32.26
-
May 11, 2026
24.00
24.00
24.00
24.00
-32.26
268
May 8, 2026
24.12
24.12
24.12
24.12
-32.42
260
May 7, 2026
25.18
25.18
24.01
24.01
-32.27
474
May 6, 2026
25.34
25.34
24.21
24.21
-32.54
426
May 5, 2026
21.86
21.86
21.86
21.86
-29.39
747
May 4, 2026
24.10
24.10
24.10
24.10
-32.39
-
May 1, 2026
24.10
24.10
24.10
24.10
-32.39
-
Apr 30, 2026
24.10
24.10
24.10
24.10
-32.39
278
Apr 29, 2026
23.25
23.25
23.25
23.25
-31.25
604
Apr 28, 2026
24.83
24.83
24.83
24.83
-33.38
250
Apr 27, 2026
22.75
22.75
22.75
22.75
-30.58
-
Apr 24, 2026
22.45
24.26
22.45
22.75
-30.58
590
Apr 23, 2026
21.66
21.66
21.66
21.66
-29.11
-
Apr 22, 2026
21.66
21.66
21.66
21.66
-29.11
417
Apr 21, 2026
23.20
23.20
23.20
23.20
-31.18
405
Apr 20, 2026
23.71
23.71
23.71
23.71
-31.87
-
Apr 17, 2026
23.30
24.78
23.30
23.71
-31.87
1,132
Apr 16, 2026
21.40
25.54
21.40
25.54
-34.33
545
Apr 15, 2026
22.32
23.21
21.96
23.21
-31.20
2,875
Apr 14, 2026
23.95
23.95
23.95
23.95
-32.19
-
Apr 13, 2026
23.95
23.95
23.95
23.95
-32.19
452
Apr 10, 2026
24.92
24.92
24.92
24.92
-33.50
-
Apr 9, 2026
25.38
25.38
24.92
24.92
-33.50
1,507
Apr 8, 2026
22.09
22.09
22.09
22.09
-29.69
-
Apr 7, 2026
22.09
22.09
22.09
22.09
-29.69
454
Apr 6, 2026
24.01
24.01
24.01
24.01
-32.27
-
Apr 2, 2026
24.01
24.01
24.01
24.01
-32.27
402
Apr 1, 2026
25.41
25.41
25.41
25.41
-34.15
265
Mar 31, 2026
25.60
25.60
25.60
25.60
-34.41
-
Mar 30, 2026
0.29698342
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
25.60
25.60
25.60
25.60
-34.41
144
Mar 27, 2026
23.52
23.52
23.52
23.52
31.56
-
Mar 26, 2026
23.40
23.52
23.40
23.52
31.56
974
Mar 25, 2026
24.25
24.25
24.25
24.25
32.54
-
Mar 24, 2026
24.86
24.86
24.25
24.25
32.54
436
Mar 23, 2026
23.90
23.90
23.90
23.90
32.07
425
Mar 20, 2026
25.65
25.65
25.65
25.65
34.42
382
Mar 19, 2026
25.26
25.26
24.71
24.71
33.16
436
Mar 18, 2026
24.50
24.50
24.50
24.50
32.88
-
Mar 17, 2026
25.06
25.06
24.50
24.50
32.88
429
Mar 16, 2026
24.40
24.40
24.40
24.40
32.74
-
Mar 13, 2026
24.40
24.40
24.40
24.40
32.74
158
Mar 12, 2026
24.90
24.90
24.90
24.90
33.41
-
Mar 11, 2026
24.90
24.90
24.90
24.90
33.41
-
Mar 10, 2026
24.90
24.90
24.90
24.90
33.41
299
Mar 9, 2026
24.10
24.10
24.10
24.10
32.34
261
Mar 6, 2026
24.58
25.85
24.58
25.85
34.69
1,005
Mar 5, 2026
26.00
26.00
25.20
25.90
34.75
560
Mar 4, 2026
26.59
26.59
25.60
25.60
34.35
494
Mar 3, 2026
25.00
25.00
25.00
25.00
33.55
315
Mar 2, 2026
27.66
27.66
27.50
27.50
36.90
1,056
Feb 27, 2026
28.67
28.67
28.15
28.15
37.77
376
Feb 26, 2026
27.10
27.30
27.10
27.30
36.63
511
Feb 25, 2026
27.05
27.05
27.05
27.05
36.30
574
Feb 24, 2026
28.26
28.26
27.41
27.41
36.78
1,030
Feb 23, 2026
27.00
27.00
27.00
27.00
36.23
-
Feb 20, 2026
27.04
27.04
27.00
27.00
36.23
410
Feb 19, 2026
26.08
27.00
25.77
26.60
35.69
3,197
Feb 18, 2026
27.39
27.70
26.15
26.15
35.09
1,860
Feb 17, 2026
26.55
26.80
26.25
26.25
35.22
753
Feb 13, 2026
28.63
28.63
27.74
27.74
37.22
1,765
Feb 12, 2026
28.50
29.47
28.50
28.50
38.24
437
Feb 11, 2026
28.20
29.57
27.45
28.50
38.24
1,268
Feb 10, 2026
27.85
27.85
27.85
27.85
37.37
-
Feb 9, 2026
27.91
27.91
27.85
27.85
37.37
699
Feb 6, 2026
26.75
26.75
26.75
26.75
35.89
13,392
Feb 5, 2026
25.52
25.86
24.42
24.42
32.77
773
Feb 4, 2026
24.82
25.69
24.82
24.95
33.48
1,110
Feb 3, 2026
25.20
25.20
23.95
23.95
32.14
923
Feb 2, 2026
23.61
23.61
23.61
23.61
31.68
118
Jan 30, 2026
24.20
24.20
22.60
22.85
30.66
4,469
Jan 29, 2026
23.20
23.20
23.20
23.20
31.13
392
Jan 28, 2026
24.22
24.22
24.22
24.22
32.50
166
Jan 27, 2026
24.62
24.62
23.65
23.65
31.73
500
Jan 26, 2026
23.40
23.40
23.40
23.40
31.40
260
Jan 23, 2026
22.80
22.80
22.80
22.80
30.59
-
Jan 22, 2026
22.80
22.80
22.80
22.80
30.59
-
Jan 21, 2026
22.80
22.80
22.80
22.80
30.59
-
Jan 20, 2026
23.19
23.40
22.35
22.80
30.59
8,709
Jan 16, 2026
24.02
24.30
22.90
23.10
31.00
2,172
Jan 15, 2026
24.09
24.09
22.95
22.95
30.80
475
Jan 14, 2026
22.89
22.89
22.75
22.75
30.53
248
Jan 13, 2026
22.70
22.70
22.70
22.70
30.46
319
Jan 12, 2026
21.00
21.00
21.00
21.00
28.18
-
Jan 9, 2026
21.00
21.00
21.00
21.00
28.18
312
Jan 8, 2026
21.50
21.50
21.50
21.50
28.85
-
Jan 7, 2026
21.50
21.50
21.50
21.50
28.85
-
Jan 6, 2026
21.43
21.50
21.43
21.50
28.85
891
Jan 5, 2026
20.85
20.85
20.85
20.85
27.98
-
Jan 2, 2026
20.85
20.85
20.85
20.85
27.98
6,146
Dec 31, 2025
22.05
22.05
21.10
21.10
28.31
352
Dec 30, 2025
21.60
21.60
21.60
21.60
28.98
-
Dec 29, 2025
21.60
21.60
21.60
21.60
28.98
100
Dec 26, 2025
21.58
21.58
21.58
21.58
28.96
155
Dec 24, 2025
21.10
21.10
21.10
21.10
28.31
-
Dec 23, 2025
21.10
21.10
21.10
21.10
28.31
182
Dec 22, 2025
20.30
20.30
20.30
20.30
27.24
-
Dec 19, 2025
22.25
22.25
20.30
20.30
27.24
660
Dec 18, 2025
21.49
21.49
21.20
21.20
28.45
1,057
Dec 17, 2025
21.17
21.17
21.17
21.17
28.41
391
Dec 16, 2025
20.81
20.81
20.81
20.81
27.92
-
Dec 15, 2025
21.10
21.98
20.22
20.81
27.92
2,077
Dec 12, 2025
21.40
21.40
21.25
21.25
28.51
1,073
Dec 11, 2025
21.40
21.40
21.40
21.40
28.72
461
Dec 10, 2025
21.13
21.13
20.75
20.75
27.84
453
Dec 9, 2025
19.09
20.00
19.09
20.00
26.84
1,020
Dec 8, 2025
20.45
20.45
20.45
20.45
27.44
312
Dec 5, 2025
19.78
19.78
19.77
19.77
26.53
1,104
Dec 4, 2025
20.49
20.49
20.49
20.49
27.49
-
Dec 3, 2025
20.49
20.49
20.49
20.49
27.49
-
Dec 2, 2025
20.49
20.49
20.49
20.49
27.49
-
Dec 1, 2025
20.49
20.49
20.49
20.49
27.49
-
Nov 28, 2025
20.38
20.49
20.38
20.49
27.49
2,114
Nov 26, 2025
20.80
21.55
20.65
20.65
27.71
1,016
Nov 25, 2025
20.98
20.98
20.40
20.40
27.37
256
Nov 24, 2025
20.30
20.30
20.30
20.30
27.24
468
Nov 21, 2025
20.95
20.95
19.20
19.20
25.76
405
Nov 20, 2025
18.70
18.70
18.70
18.70
25.09
-
Nov 19, 2025
18.70
18.70
18.70
18.70
25.09
246
Nov 18, 2025
18.53
18.53
18.35
18.35
24.62
353
Nov 17, 2025
17.46
17.46
17.46
17.46
23.43
-
Nov 14, 2025
17.46
17.46
17.46
17.46
23.43
276
Nov 13, 2025
18.60
18.60
18.60
18.60
24.96
-
Nov 12, 2025
18.88
18.88
18.60
18.60
24.96
492
Nov 11, 2025
19.01
19.01
18.75
18.75
25.16
364
Nov 10, 2025
18.60
18.60
18.60
18.60
24.96
268
Nov 7, 2025
18.75
18.75
18.75
18.75
25.16
231
Nov 6, 2025
18.96
18.96
18.96
18.96
25.44
-
