Singapore markets close in 5 minutes
Straits Times Index
3,410.61 -29.27 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,258.76 +17.50 (+0.21%) Bitcoin USD
54,294.29 -3,146.69 (-5.48%) CMC Crypto 200
1,126.30 -82.40 (-6.81%)
Oberweis Small-Cap Opportunities Instl (OBSIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 02 Jul 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 01 Jul 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 28 Jun 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 27 Jun 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 26 Jun 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 25 Jun 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 24 Jun 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 21 Jun 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 20 Jun 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 18 Jun 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 17 Jun 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 14 Jun 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 13 Jun 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 12 Jun 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| 11 Jun 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 10 Jun 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 07 Jun 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 06 Jun 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 05 Jun 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 04 Jun 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 03 Jun 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 31 May 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 30 May 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 29 May 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 28 May 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 24 May 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 23 May 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 22 May 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 21 May 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 20 May 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 17 May 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 16 May 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 15 May 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 14 May 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 13 May 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 10 May 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 09 May 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 08 May 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 07 May 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 06 May 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 03 May 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 02 May 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 01 May 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 30 Apr 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 29 Apr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 26 Apr 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 25 Apr 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 24 Apr 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 23 Apr 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 22 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 19 Apr 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 18 Apr 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 17 Apr 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 16 Apr 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 15 Apr 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 12 Apr 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 11 Apr 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 10 Apr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 09 Apr 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 08 Apr 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 05 Apr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 04 Apr 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 03 Apr 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 02 Apr 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 01 Apr 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 28 Mar 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 27 Mar 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 26 Mar 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 25 Mar 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 22 Mar 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 21 Mar 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 20 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 19 Mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 18 Mar 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 15 Mar 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 14 Mar 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 13 Mar 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 12 Mar 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 11 Mar 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 08 Mar 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 07 Mar 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 06 Mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 05 Mar 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 04 Mar 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 01 Mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 29 Feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 28 Feb 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 27 Feb 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 26 Feb 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 23 Feb 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 22 Feb 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 21 Feb 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 20 Feb 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 16 Feb 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 15 Feb 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 14 Feb 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 13 Feb 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 12 Feb 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 09 Feb 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.