Obayashi Corporation - Price History
Stock symbol OBYCF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for OBYCF (Obayashi Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $8.74 | $8.74 |
| December 2023 | $8.22 | $8.22 |
| November 2023 | $8.33 | $8.33 |
| October 2023 | $8.33 | $8.33 |
| September 2023 | $9.60 | $9.60 |
| August 2023 | $8.65 | $8.65 |
| July 2023 | $8.78 | $8.78 |
| June 2023 | $8.39 | $8.39 |
| May 2023 | $7.75 | $7.75 |
| April 2023 | $7.75 | $7.75 |
| March 2023 | $7.47 | $7.47 |
| February 2023 | $7.42 | $7.42 |
| January 2023 | $16.58 | $7.71 |
| December 2022 | $7.71 | $7.71 |
| November 2022 | $7.43 | $7.43 |
| October 2022 | $6.57 | $6.57 |
| September 2022 | $6.75 | $6.75 |
| August 2022 | $6.78 | $6.78 |
| July 2022 | $7.28 | $7.28 |
| June 2022 | $7.14 | $7.14 |
| May 2022 | $7.24 | $7.24 |
| April 2022 | $7.12 | $7.12 |
| March 2022 | $7.46 | $7.46 |
| February 2022 | $8.58 | $8.58 |
| January 2022 | $7.92 | $7.92 |
| December 2021 | $7.96 | $7.96 |
| November 2021 | $7.59 | $7.59 |
| October 2021 | $44.65 | $8.59 |
| September 2021 | $44.65 | $8.59 |
| August 2021 | $8.59 | $8.59 |
| July 2021 | $8.25 | $8.25 |
| June 2021 | $8.06 | $8.06 |
| May 2021 | $35.25 | $9.34 |
| April 2021 | $9.34 | $9.34 |
| March 2021 | $9.50 | $9.50 |
| February 2021 | $8.57 | $8.57 |
| January 2021 | $9 | $9 |
| December 2020 | $8.45 | $8.45 |
| November 2020 | $9.33 | $9.33 |
| October 2020 | $8.17 | $8.17 |
| September 2020 | $9.10 | $9.10 |
| August 2020 | $9.60 | $9.60 |
| July 2020 | $8.76 | $8.76 |
| June 2020 | $10.45 | $10.45 |
| May 2020 | $8.68 | $8.68 |
| April 2020 | $9.03 | $9.03 |
| March 2020 | $10.16 | $10.16 |
| February 2020 | $10.88 | $10.88 |
| January 2020 | $13.84 | $11.32 |
| December 2019 | $11.32 | $11.32 |
| November 2019 | $11.14 | $9.12 |
| October 2019 | $11.14 | $9.12 |
| September 2019 | $9.12 | $9.12 |
| August 2019 | $6.82 | $8.78 |
| July 2019 | $6.82 | $8.78 |
| June 2019 | $6.82 | $8.78 |
| May 2019 | $6.82 | $8.78 |
| April 2019 | $6.82 | $8.78 |
| March 2019 | $6.82 | $8.78 |
| February 2019 | $8.52 | $8.78 |
| January 2019 | $8.52 | $8.78 |
| December 2018 | $8.52 | $8.78 |
| November 2018 | $8.52 | $8.78 |
| October 2018 | $8.78 | $8.78 |
| September 2018 | $9.24 | $9.52 |
| August 2018 | $9.39 | $9.52 |
| July 2018 | $10.29 | $10.43 |
| June 2018 | $10.13 | $10.27 |
| May 2018 | $10.85 | $11.18 |
| April 2018 | $10.85 | $11.18 |
| March 2018 | $11.03 | $11.18 |
| February 2018 | $2.48 | $12.02 |
| January 2018 | $2.48 | $12.02 |
| December 2017 | $11.86 | $12.02 |
| November 2017 | $12.95 | $13.13 |
| October 2017 | $2.37 | $11.49 |
| September 2017 | $2.37 | $11.49 |
| August 2017 | $2.37 | $11.49 |
| July 2017 | $11.23 | $11.49 |
| June 2017 | $11.45 | $11.71 |
| May 2017 | $10.68 | $10.92 |
| April 2017 | $1.84 | $8.90 |
| March 2017 | $8.70 | $8.90 |
| February 2017 | $8.96 | $9.17 |
| January 2017 | $2.58 | $9.27 |
| December 2016 | $9.06 | $9.27 |
| November 2016 | $9.01 | $9.22 |
| October 2016 | $9.19 | $9.40 |
| September 2016 | $9.38 | $9.60 |
| August 2016 | $0.19 | $10.03 |
| July 2016 | $9.80 | $10.03 |
| June 2016 | $0.18 | $9.55 |
| May 2016 | $0.18 | $9.55 |
| April 2016 | $0.18 | $9.55 |
| March 2016 | $9.34 | $9.55 |
| February 2016 | $0.06 | $9.56 |
| January 2016 | $0.06 | $9.56 |
| December 2015 | $9.34 | $9.56 |
| November 2015 | $8.35 | $8.54 |
| October 2015 | $9.15 | $9.36 |
| September 2015 | $3.81 | $8.37 |
| August 2015 | $0.02 | $7.67 |
| July 2015 | $3.49 | $7.67 |
| June 2015 | $0.02 | $6.32 |
| May 2015 | $0.02 | $6.32 |
| April 2015 | $0.02 | $6.32 |
| March 2015 | $0.02 | $6.32 |
| February 2015 | $2.88 | $6.32 |
| January 2015 | $2.94 | $6.46 |
| December 2014 | $2.87 | $6.31 |
| November 2014 | $0 | $7.48 |
| October 2014 | $0 | $7.48 |
| September 2014 | $3.41 | $7.48 |
| August 2014 | $3.41 | $7.49 |
| July 2014 | $3.46 | $7.59 |
| June 2014 | - | $6.51 |
| May 2014 | $2.96 | $6.51 |
| April 2014 | $2.93 | $6.43 |
| March 2014 | - | $5.77 |
| February 2014 | $2.63 | $5.77 |
| January 2014 | $2.74 | $6.02 |
| December 2013 | - | $6.34 |
| November 2013 | - | $6.34 |
| October 2013 | $2.89 | $6.34 |
| September 2013 | - | $5.83 |
| August 2013 | $2.66 | $5.83 |
| July 2013 | $2.55 | $5.60 |
| June 2013 | - | $5.16 |
| May 2013 | $2.35 | $5.16 |
| April 2013 | $2.52 | $5.54 |
| March 2013 | $2.14 | $4.71 |
| February 2013 | - | $5.20 |
| January 2013 | $2.37 | $5.20 |
| December 2012 | $2.56 | $5.61 |
| November 2012 | $2.13 | $4.67 |
| October 2012 | $1.97 | $4.32 |
| September 2012 | $1.86 | $4.14 |
| August 2012 | $1.92 | $4.26 |
| July 2012 | - | $4.02 |
| June 2012 | $1.81 | $4.02 |
| May 2012 | - | $4.21 |
| April 2012 | $1.89 | $4.21 |
| March 2012 | $1.98 | $4.45 |
| February 2012 | $2.20 | $4.94 |
| January 2012 | $2.06 | $4.64 |
| December 2011 | $1.88 | $4.23 |
| November 2011 | $1.91 | $4.29 |
| October 2011 | $2.09 | $4.69 |
| September 2011 | $2.18 | $4.89 |
| August 2011 | $2.14 | $4.82 |
| July 2011 | $2.10 | $4.73 |
| June 2011 | $1.89 | $4.24 |
| May 2011 | $1.84 | $4.14 |
| April 2011 | $1.87 | $4.20 |
| March 2011 | $2.04 | $4.58 |
| February 2011 | $1.94 | $4.35 |
| January 2011 | $2.11 | $4.74 |
| December 2010 | $1.95 | $4.38 |
| November 2010 | $1.86 | $4.17 |
| October 2010 | $1.81 | $4.06 |
| September 2010 | $1.82 | $4.10 |
| August 2010 | - | $4 |
| July 2010 | $1.78 | $4 |
| June 2010 | $1.83 | $4.11 |
| May 2010 | $1.69 | $3.80 |
| April 2010 | - | $4.30 |
| March 2010 | $1.89 | $4.30 |
| February 2010 | $1.64 | $3.73 |
| January 2010 | $1.65 | $3.75 |
| December 2009 | $1.43 | $3.25 |
| November 2009 | - | $3.88 |
| October 2009 | $1.71 | $3.88 |
| September 2009 | $1.96 | $4.45 |
| August 2009 | $1.96 | $4.50 |
| July 2009 | $1.96 | $4.50 |
| June 2009 | $2.12 | $4.85 |
| May 2009 | $2.01 | $4.60 |
| April 2009 | $2.09 | $4.80 |
| March 2009 | $2.14 | $4.95 |
| February 2009 | $1.81 | $4.18 |
| January 2009 | $2.12 | $4.90 |
| December 2008 | $2.46 | $5.70 |
| November 2008 | $2.44 | $5.65 |
| October 2008 | $1.92 | $4.45 |
| September 2008 | $2.09 | $4.84 |
| August 2008 | $1.84 | $4.30 |
| July 2008 | $1.77 | $4.13 |
| June 2008 | $2.19 | $5.10 |
| May 2008 | $2.17 | $5.05 |
| April 2008 | $1.91 | $4.45 |
| March 2008 | $1.75 | $4.08 |
| February 2008 | $2.02 | $4.75 |
| January 2008 | $2.38 | $5.60 |
| December 2007 | $2.08 | $4.90 |
| November 2007 | $1.80 | $4.25 |
| October 2007 | $2.12 | $5 |
OBYCF
Price: $8.74
52 week price:
Dividend Yield: 3.73%
5-year range yield:
Forward Dividend Yield: 3.66%
Payout Ratio: 47.33%
Payout Ratio Range:
Dividend Per Share: 0.31 USD
Earnings Per Share: 0.66 USD
P/E Ratio: 12.45
Exchange: PNK
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 6.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 17
DGR3: 10.42%
DGR5: 30.00%
DGR10: 30.00%