OTC Markets OTCQX - Delayed Quote
USD
PSB Holdings, Inc. (PSBQ)
53.27
+0.67
(+1.27%)
At close: September 4 at 4:00:00 PM EDT
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
Sep 4, 2026
52.75
53.50
52.51
53.27
53.27
2,700
Sep 3, 2026
52.50
53.00
52.01
52.60
52.60
13,200
Sep 2, 2026
51.50
52.34
51.50
52.34
52.34
11,300
Sep 1, 2026
51.20
51.20
51.00
51.00
51.00
2,400
Aug 31, 2026
51.53
51.53
51.37
51.37
51.37
1,200
Aug 28, 2026
52.00
52.00
51.76
51.76
51.76
400
Aug 27, 2026
51.64
51.64
51.11
51.11
51.11
1,600
Aug 26, 2026
51.60
51.60
51.60
51.60
51.60
12,600
Aug 25, 2026
51.64
51.64
51.64
51.64
51.64
100
Aug 24, 2026
52.00
52.00
52.00
52.00
52.00
500
Aug 21, 2026
51.85
51.85
51.26
51.39
51.39
3,900
Aug 20, 2026
52.00
52.00
52.00
52.00
52.00
-
Aug 19, 2026
52.00
52.00
52.00
52.00
52.00
100
Aug 18, 2026
52.50
52.50
52.49
52.49
52.49
1,600
Aug 17, 2026
53.50
53.50
52.56
52.56
52.56
800
Aug 14, 2026
53.00
53.00
53.00
53.00
53.00
1,100
Aug 13, 2026
52.51
53.06
52.51
53.06
53.06
1,700
Aug 12, 2026
52.75
54.00
52.75
54.00
54.00
1,600
Aug 11, 2026
51.76
52.75
51.76
52.75
52.75
900
Aug 10, 2026
51.76
51.76
51.76
51.76
51.76
400
Aug 7, 2026
52.50
52.50
52.12
52.40
52.40
1,200
Aug 6, 2026
52.73
52.74
52.73
52.74
52.74
700
Aug 5, 2026
52.50
52.60
52.22
52.60
52.60
2,300
Aug 4, 2026
52.01
52.01
52.01
52.01
52.01
700
Aug 3, 2026
51.45
52.50
51.45
52.40
52.40
7,700
Jul 31, 2026
51.49
51.49
50.30
51.20
51.20
14,100
Jul 30, 2026
50.67
50.67
50.67
50.67
50.67
-
Jul 29, 2026
50.67
50.67
50.67
50.67
50.67
200
Jul 28, 2026
50.50
51.00
50.50
51.00
51.00
600
Jul 27, 2026
50.79
50.79
50.65
50.69
50.69
11,500
Jul 24, 2026
50.50
51.00
50.50
51.00
51.00
2,400
Jul 23, 2026
49.75
49.89
48.75
49.80
49.80
7,600
Jul 22, 2026
49.26
49.41
48.61
49.41
49.41
4,400
Jul 21, 2026
49.05
49.05
49.05
49.05
49.05
-
Jul 20, 2026
50.02
50.02
49.05
49.05
49.05
3,400
Jul 17, 2026
51.94
51.94
51.94
51.94
51.94
-
Jul 16, 2026
49.89
52.35
49.89
51.94
51.94
16,300
Jul 15, 2026
49.56
49.75
49.56
49.65
49.65
50,700
Jul 14, 2026
49.74
49.75
49.74
49.75
49.75
500
Jul 13, 2026
49.50
50.10
49.50
49.75
49.75
17,800
Jul 10, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
50.00
50.00
50.00
50.00
50.00
-
Jul 9, 2026
50.25
50.34
50.00
50.00
49.82
5,500
Jul 8, 2026
50.70
50.70
49.57
50.05
49.87
5,900
Jul 7, 2026
51.10
51.10
51.00
51.00
50.82
700
Jul 6, 2026
51.57
51.57
51.15
51.15
50.97
2,900
Jul 2, 2026
52.00
52.00
51.00
51.57
51.38
3,000
Jul 1, 2026
50.31
52.02
50.31
52.01
51.82
10,800
Jun 30, 2026
50.28
50.50
50.28
50.50
50.32
1,800
Jun 29, 2026
50.00
50.00
50.00
50.00
49.82
1,800
Jun 26, 2026
49.75
50.15
49.50
50.15
49.97
4,100
Jun 25, 2026
49.40
49.40
49.20
49.31
49.13
3,500
Jun 24, 2026
48.20
49.40
48.20
49.40
49.22
4,100
Jun 23, 2026
48.90
48.90
48.90
48.90
48.72
-
Jun 22, 2026
48.20
48.90
48.20
48.90
48.72
1,000
Jun 18, 2026
48.20
48.20
48.20
48.20
48.03
300
Jun 17, 2026
48.91
48.91
48.20
48.20
48.03
700
Jun 16, 2026
49.50
49.50
49.50
49.50
49.32
-
Jun 15, 2026
48.90
49.50
48.76
49.50
49.32
1,700
Jun 12, 2026
49.00
49.25
48.90
48.97
48.79
4,000
Jun 11, 2026
48.70
49.00
48.65
48.75
48.57
2,600
Jun 10, 2026
49.00
49.00
48.50
48.50
48.33
4,100
Jun 9, 2026
48.00
49.00
48.00
49.00
48.82
20,200
Jun 8, 2026
47.90
47.90
47.90
47.90
47.73
1,600
Jun 5, 2026
47.20
47.70
47.03
47.70
47.53
12,900
Jun 4, 2026
47.00
47.20
47.00
47.20
47.03
19,100
Jun 3, 2026
47.00
47.10
47.00
47.10
46.93
1,000
Jun 2, 2026
46.01
47.20
46.01
47.20
47.03
41,000
Jun 1, 2026
46.50
46.50
46.28
46.28
46.11
400
May 29, 2026
47.10
47.20
46.60
46.75
46.58
52,700
May 28, 2026
46.70
47.10
46.60
47.10
46.93
48,600
May 27, 2026
47.00
47.00
46.60
46.60
46.43
64,800
May 26, 2026
47.00
47.15
46.60
46.94
46.77
44,200
May 22, 2026
47.25
47.25
46.65
47.00
46.83
37,000
May 21, 2026
47.00
47.24
46.75
47.00
46.83
206,500
May 20, 2026
45.50
48.00
45.50
47.25
47.08
136,800
May 19, 2026
27.58
27.60
27.58
27.60
27.50
600
May 18, 2026
27.60
27.60
27.60
27.60
27.50
100
May 15, 2026
27.25
27.25
27.25
27.25
27.15
2,200
May 14, 2026
27.35
27.35
27.35
27.35
27.25
300
May 13, 2026
27.29
27.29
27.10
27.21
27.11
73,900
May 12, 2026
27.20
27.35
27.20
27.20
27.10
10,400
May 11, 2026
27.30
27.31
27.30
27.31
27.21
1,000
May 8, 2026
27.19
27.30
27.19
27.30
27.20
300
May 7, 2026
27.40
27.40
27.40
27.40
27.30
-
May 6, 2026
27.25
27.40
27.25
27.40
27.30
6,500
May 5, 2026
27.41
27.41
27.41
27.41
27.31
-
May 4, 2026
27.50
27.50
27.41
27.41
27.31
300
May 1, 2026
27.54
27.54
27.54
27.54
27.44
300
Apr 30, 2026
27.30
27.30
27.10
27.29
27.19
1,700
Apr 29, 2026
27.29
27.29
27.29
27.29
27.19
-
Apr 28, 2026
27.02
27.29
27.02
27.29
27.19
300
Apr 27, 2026
27.45
27.50
27.05
27.50
27.40
1,700
Apr 24, 2026
27.45
27.45
27.45
27.45
27.35
-
Apr 23, 2026
27.45
27.45
27.45
27.45
27.35
-
Apr 22, 2026
27.45
27.45
27.45
27.45
27.35
-
Apr 21, 2026
27.25
27.45
27.25
27.45
27.35
200
Apr 20, 2026
27.45
27.45
27.45
27.45
27.35
-
Apr 17, 2026
27.24
27.45
27.10
27.45
27.35
700
Apr 16, 2026
27.24
27.24
27.20
27.24
27.14
1,300
Apr 15, 2026
26.98
27.24
26.65
27.24
27.14
2,700
Apr 14, 2026
27.22
27.22
27.22
27.22
27.12
-
Apr 13, 2026
27.22
27.22
27.22
27.22
27.12
200
Apr 10, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 10, 2026
27.27
27.27
27.27
27.27
27.17
100
Apr 9, 2026
27.30
27.30
27.30
27.30
27.02
-
Apr 8, 2026
27.30
27.30
27.30
27.30
27.02
-
Apr 7, 2026
26.66
27.30
26.66
27.30
27.02
300
Apr 6, 2026
27.00
27.30
26.76
27.30
27.02
800
Apr 2, 2026
27.35
27.35
27.35
27.35
27.07
-
Apr 1, 2026
27.15
27.40
27.00
27.35
27.07
13,800
Mar 31, 2026
27.74
27.74
27.74
27.74
27.46
-
Mar 30, 2026
27.74
27.74
27.74
27.74
27.46
-
Mar 27, 2026
27.50
27.74
27.50
27.74
27.46
300
Mar 26, 2026
27.74
27.74
27.74
27.74
27.46
-
Mar 25, 2026
27.74
27.74
27.74
27.74
27.46
-
Mar 24, 2026
27.20
27.74
26.65
27.74
27.46
600
Mar 23, 2026
27.50
27.80
27.45
27.80
27.52
700
Mar 20, 2026
27.40
27.50
27.40
27.45
27.17
1,400
Mar 19, 2026
27.20
27.50
27.20
27.50
27.22
200
Mar 18, 2026
27.50
27.50
27.50
27.50
27.22
-
Mar 17, 2026
27.20
27.50
27.00
27.50
27.22
800
Mar 16, 2026
27.40
27.80
27.40
27.80
27.52
5,700
Mar 13, 2026
27.80
27.80
27.80
27.80
27.52
-
Mar 12, 2026
27.05
27.80
27.05
27.80
27.52
1,100
Mar 11, 2026
27.50
27.60
27.05
27.30
27.02
700
Mar 10, 2026
27.30
27.80
27.30
27.30
27.02
4,900
Mar 9, 2026
27.30
27.30
27.00
27.30
27.02
3,500
Mar 6, 2026
27.60
27.60
27.60
27.60
27.32
200
Mar 5, 2026
27.66
27.80
27.00
27.00
26.73
6,200
Mar 4, 2026
27.66
27.70
27.66
27.70
27.42
700
Mar 3, 2026
27.25
27.30
26.80
27.30
27.02
700
Mar 2, 2026
27.40
27.40
27.10
27.40
27.12
800
Feb 27, 2026
27.45
27.80
27.40
27.80
27.52
800
Feb 26, 2026
27.85
27.85
27.85
27.85
27.57
-
Feb 25, 2026
27.85
27.85
27.85
27.85
27.57
-
Feb 24, 2026
27.85
27.85
27.85
27.85
27.57
-
Feb 23, 2026
27.85
27.85
27.85
27.85
27.57
-
Feb 20, 2026
27.85
27.85
27.85
27.85
27.57
-
Feb 19, 2026
27.75
27.85
27.26
27.85
27.57
4,200
Feb 18, 2026
28.24
28.24
28.24
28.24
27.95
-
Feb 17, 2026
28.24
28.24
28.24
28.24
27.95
-
Feb 13, 2026
28.24
28.24
28.24
28.24
27.95
-
Feb 12, 2026
27.89
28.24
27.75
28.24
27.95
1,700
Feb 11, 2026
27.80
28.25
27.80
28.25
27.96
2,000
Feb 10, 2026
28.31
28.31
28.31
28.31
28.02
-
Feb 9, 2026
28.31
28.31
28.31
28.31
28.02
-
Feb 6, 2026
28.25
28.31
28.25
28.31
28.02
400
Feb 5, 2026
28.50
28.50
28.50
28.50
28.21
-
Feb 4, 2026
28.50
28.50
28.50
28.50
28.21
-
Feb 3, 2026
29.00
29.00
28.50
28.50
28.21
1,000
Feb 2, 2026
28.00
28.29
27.71
28.00
27.72
1,000
Jan 30, 2026
27.30
28.00
27.21
27.99
27.71
6,300
Jan 29, 2026
27.30
27.30
27.30
27.30
27.02
100
Jan 28, 2026
27.30
27.30
27.30
27.30
27.02
1,000
Jan 27, 2026
26.92
27.30
26.92
27.30
27.02
1,100
Jan 26, 2026
26.99
27.05
26.99
27.00
26.73
4,200
Jan 23, 2026
27.00
27.00
27.00
27.00
26.73
-
Jan 22, 2026
27.00
27.00
27.00
27.00
26.73
-
Jan 21, 2026
26.62
27.49
26.60
27.00
26.73
2,100
Jan 20, 2026
27.00
27.00
27.00
27.00
26.73
400
Jan 16, 2026
26.66
27.00
26.65
27.00
26.73
1,000
Jan 15, 2026
26.65
26.90
26.65
26.90
26.63
500
Jan 14, 2026
26.60
26.90
26.60
26.90
26.63
700
Jan 13, 2026
26.65
26.90
26.65
26.90
26.63
700
Jan 12, 2026
0.34
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 12, 2026
26.60
26.87
26.60
26.87
26.60
1,300
Jan 9, 2026
26.99
26.99
26.50
26.90
26.29
7,900
Jan 8, 2026
26.45
26.99
26.45
26.99
26.38
400
Jan 7, 2026
26.20
26.49
26.12
26.45
25.85
800
Jan 6, 2026
26.10
26.10
26.10
26.10
25.51
-
Jan 5, 2026
26.10
26.10
26.10
26.10
25.51
-
Jan 2, 2026
26.10
26.10
26.10
26.10
25.51
-
Dec 31, 2025
26.10
26.10
26.10
26.10
25.51
-
Dec 30, 2025
26.05
26.10
26.05
26.10
25.51
50,300
Dec 29, 2025
25.91
26.20
25.91
26.10
25.51
6,300
Dec 26, 2025
26.10
26.10
26.10
26.10
25.51
200
Dec 24, 2025
26.30
26.30
26.30
26.30
25.70
-
Dec 23, 2025
26.30
26.30
26.00
26.30
25.70
2,200
Dec 22, 2025
25.60
25.60
25.60
25.60
25.02
3,900
Dec 19, 2025
25.60
26.00
25.53
26.00
25.41
9,600
Dec 18, 2025
25.52
25.52
25.52
25.52
24.94
1,600
Dec 17, 2025
25.51
25.51
25.50
25.50
24.92
1,400
Dec 16, 2025
25.50
25.50
25.50
25.50
24.92
-
Dec 15, 2025
25.50
25.50
25.46
25.50
24.92
2,300
Dec 12, 2025
25.20
25.25
25.20
25.25
24.68
1,200
Dec 11, 2025
25.24
25.25
25.24
25.25
24.68
700
Dec 10, 2025
24.96
25.24
24.85
25.04
24.47
3,400
Dec 9, 2025
24.88
24.95
24.88
24.90
24.34
700
Dec 8, 2025
24.80
24.80
24.75
24.80
24.24
4,200
Dec 5, 2025
24.60
24.60
24.59
24.59
24.03
2,100
Dec 4, 2025
24.80
24.80
24.55
24.56
24.00
4,100
Dec 3, 2025
24.60
24.61
24.33
24.36
23.81
1,600
Dec 2, 2025
24.50
24.50
24.50
24.50
23.94
100
Dec 1, 2025
24.73
24.73
24.73
24.73
24.17
-
Nov 28, 2025
24.73
24.73
24.73
24.73
24.17
-
Nov 26, 2025
24.27
24.73
24.27
24.73
24.17
1,900
Nov 25, 2025
24.30
24.67
24.20
24.67
24.11
5,700
Nov 24, 2025
24.50
24.50
24.50
24.50
23.94
-
Nov 21, 2025
24.50
24.50
24.50
24.50
23.94
2,200
Nov 20, 2025
24.60
24.60
24.50
24.50
23.94
1,200
Nov 19, 2025
24.34
24.34
24.34
24.34
23.79
1,000
Nov 18, 2025
24.50
24.50
24.50
24.50
23.94
1,600
Nov 17, 2025
24.90
24.90
23.60
24.60
24.04
6,200
Nov 14, 2025
25.00
25.00
24.91
24.91
24.35
1,900
Nov 13, 2025
24.91
25.01
24.91
24.91
24.35
2,500
Nov 12, 2025
24.91
24.95
24.91
24.95
24.38
900
Nov 11, 2025
25.32
25.32
25.32
25.32
24.75
-
Nov 10, 2025
25.32
25.32
25.32
25.32
24.75
300
Nov 7, 2025
25.34
25.34
25.34
25.34
24.77
-
Nov 6, 2025
25.34
25.34
25.34
25.34
24.77
-
Nov 5, 2025
25.34
25.34
25.34
25.34
24.77
-
Nov 4, 2025
25.01
25.34
25.00
25.34
24.77
1,400
Nov 3, 2025
25.36
25.36
25.36
25.36
24.78
-
Oct 31, 2025
25.36
25.36
25.36
25.36
24.78
200
Oct 30, 2025
25.31
25.31
25.31
25.31
24.74
-
Oct 29, 2025
25.31
25.31
25.31
25.31
24.74
-
Oct 28, 2025
25.05
25.31
24.90
25.31
24.74
3,500
Oct 27, 2025
25.31
25.31
25.24
25.31
24.74
1,600
Oct 24, 2025
25.06
25.25
25.00
25.25
24.68
3,900
Oct 23, 2025
25.70
25.70
25.70
25.70
25.12
-
Oct 22, 2025
25.70
25.70
25.70
25.70
25.12
-
Oct 21, 2025
25.70
25.70
25.70
25.70
25.12
-
Oct 20, 2025
25.70
25.70
25.70
25.70
25.12
-
Oct 17, 2025
25.70
25.70
25.70
25.70
25.12
-
Oct 16, 2025
25.70
25.70
25.70
25.70
25.12
2,700
Oct 15, 2025
25.20
25.66
25.05
25.66
25.08
3,400
Oct 14, 2025
25.30
25.50
25.00
25.20
24.63
3,500
Oct 13, 2025
25.33
25.33
25.27
25.30
24.73
2,200
Oct 10, 2025
25.33
25.37
25.25
25.29
24.72
2,700
Oct 9, 2025
25.40
25.40
25.40
25.40
24.82
100
Oct 8, 2025
25.41
25.41
25.41
25.41
24.83
500
Oct 7, 2025
25.43
25.43
25.43
25.43
24.85
-
Oct 6, 2025
25.43
25.43
25.43
25.43
24.85
100
Oct 3, 2025
25.43
25.43
25.43
25.43
24.85
200
Oct 2, 2025
25.50
25.53
25.50
25.53
24.95
200
Oct 1, 2025
25.56
25.56
25.50
25.50
24.92
1,800
Sep 30, 2025
25.51
25.51
25.50
25.50
24.92
400
Sep 29, 2025
25.62
25.80
25.51
25.55
24.97
1,300
Sep 26, 2025
25.72
25.80
25.70
25.80
25.21
700
Sep 25, 2025
25.82
26.00
25.82
25.84
25.25
500
Sep 24, 2025
26.00
26.00
26.00
26.00
25.41
200
Sep 23, 2025
25.82
26.00
25.82
26.00
25.41
500
Sep 22, 2025
25.99
25.99
25.99
25.99
25.40
-
Sep 19, 2025
25.92
25.99
25.71
25.99
25.40
1,400
Sep 18, 2025
26.00
26.00
26.00
26.00
25.41
-
Sep 17, 2025
25.80
26.00
25.75
26.00
25.41
5,800
Sep 16, 2025
25.98
25.98
25.98
25.98
25.39
-
Sep 15, 2025
25.98
25.98
25.98
25.98
25.39
-
Sep 12, 2025
25.98
25.98
25.98
25.98
25.39
400
Sep 11, 2025
25.76
25.76
25.75
25.75
25.17
400
Sep 10, 2025
25.90
26.04
25.70
25.70
25.12
1,700
Sep 9, 2025
25.60
26.05
25.60
25.89
25.30
1,800
Sep 8, 2025
25.30
25.98
25.30
25.98
25.39
600
Sep 5, 2025
25.00
25.73
25.00
25.73
25.15
1,200
