Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ebara Corp Ltd ADR (OP:EBCOY)

8.360 +0.280 (+3.47%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 12, 2025 8.320 8.350 8.060 8.080 8,579 +0.15(+1.89%)
May 09, 2025 7.930 8.020 7.900 7.930 11,560 +0.28(+3.66%)
May 08, 2025 7.815 7.910 7.650 7.650 12,218 -0.13(-1.67%)
May 07, 2025 7.655 7.790 7.560 7.780 11,345 +0.07(+0.91%)
May 06, 2025 7.740 7.880 7.600 7.710 11,971 +0.27(+3.63%)
May 05, 2025 7.440 7.890 7.440 7.440 13,578 -0.34(-4.37%)
May 02, 2025 7.600 7.780 7.390 7.780 8,983 +0.13(+1.70%)
May 01, 2025 7.705 7.716 7.500 7.650 39,949 +0.15(+2.00%)
Apr 30, 2025 7.410 7.500 7.390 7.500 87,069 +0.28(+3.88%)
Apr 29, 2025 7.193 7.280 7.130 7.220 26,083 +0.28(+4.03%)
Apr 28, 2025 7.013 7.230 6.940 6.940 41,729 -0.22(-3.07%)
Apr 25, 2025 7.190 7.210 7.030 7.160 1,798,924 +0.06(+0.85%)
Apr 24, 2025 7.250 7.272 7.090 7.100 2,126,571 +0.20(+2.90%)
Apr 23, 2025 7.200 7.200 6.610 6.900 226,046 +0.05(+0.73%)
Apr 22, 2025 6.560 6.905 6.560 6.850 16,230 +0.15(+2.24%)
Apr 21, 2025 6.744 6.770 6.640 6.700 48,491 -0.21(-3.04%)
Apr 17, 2025 6.680 6.970 6.680 6.910 19,331 +0.11(+1.62%)
Apr 16, 2025 6.888 6.930 6.785 6.800 29,308 -0.20(-2.86%)
Apr 15, 2025 7.043 7.070 6.990 7.000 8,151 -0.09(-1.27%)
Apr 14, 2025 7.020 7.123 7.000 7.090 76,381 +0.10(+1.43%)
Apr 11, 2025 7.080 7.114 6.800 6.990 12,252 +0.16(+2.34%)
Apr 10, 2025 7.310 7.310 6.770 6.830 14,636 -0.40(-5.53%)
Apr 09, 2025 6.320 7.230 6.280 7.230 133,467 +0.99(+15.87%)
Apr 08, 2025 6.740 7.160 6.240 6.240 137,213 -0.08(-1.27%)
Apr 07, 2025 6.130 6.600 6.130 6.320 53,115 -0.24(-3.66%)
Apr 04, 2025 6.865 6.865 6.425 6.560 19,451 -0.40(-5.75%)
Apr 03, 2025 7.080 7.110 6.930 6.960 43,531 -0.46(-6.20%)
Apr 02, 2025 7.340 7.450 7.340 7.420 10,860 -0.08(-1.07%)
Apr 01, 2025 7.420 7.520 7.390 7.500 22,442 +0.03(+0.40%)
Mar 31, 2025 7.480 7.540 7.470 7.470 28,194 -0.27(-3.49%)
Mar 28, 2025 7.630 8.000 7.630 7.740 12,997 -0.34(-4.18%)
Mar 27, 2025 8.070 8.123 8.070 8.078 5,318 +0.04(+0.47%)
Mar 26, 2025 8.144 8.144 8.030 8.040 10,382 -0.16(-1.95%)
Mar 25, 2025 8.180 8.230 8.180 8.200 46,058 +0.28(+3.54%)
Mar 24, 2025 7.660 8.200 7.660 7.920 4,544 +0.05(+0.64%)
Mar 21, 2025 7.873 7.890 7.850 7.870 13,480 +0.11(+1.42%)
Mar 20, 2025 7.580 7.830 7.580 7.760 8,659 -0.08(-1.02%)
Mar 19, 2025 7.820 7.910 7.790 7.840 42,245 -0.19(-2.31%)
Mar 18, 2025 8.020 8.060 7.970 8.025 18,113 +0.12(+1.45%)
Mar 17, 2025 8.164 8.310 7.910 7.910 15,612 -0.19(-2.35%)
Mar 14, 2025 8.055 8.100 8.020 8.100 12,615 +0.45(+5.88%)
Mar 13, 2025 7.920 7.940 7.650 7.650 6,089 -0.42(-5.20%)
Mar 12, 2025 8.045 8.130 8.042 8.070 4,000 +0.24(+3.07%)
Mar 11, 2025 7.870 7.880 7.760 7.830 20,150 -0.19(-2.37%)
Mar 10, 2025 8.090 8.230 7.960 8.020 27,833 -0.25(-3.02%)
Mar 07, 2025 8.290 8.290 8.180 8.270 11,047 +0.04(+0.49%)
Mar 06, 2025 8.380 8.380 8.180 8.230 4,467 -0.09(-1.08%)
Mar 05, 2025 7.970 8.380 7.970 8.320 10,366 +0.04(+0.48%)
Mar 04, 2025 8.265 8.340 8.229 8.280 7,084 -0.18(-2.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.