Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

EACO Corporation (EACO)

41.49

+3.99

+(10.64%)

At close: 3:02:27 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 2, 2025	41.49	41.49	41.49	41.49	41.49	105
Apr 1, 2025	35.50	35.50	35.50	35.50	35.50	-
Mar 31, 2025	35.50	35.50	35.50	35.50	35.50	400
Mar 28, 2025	43.00	43.00	43.00	43.00	43.00	-
Mar 27, 2025	43.00	43.00	43.00	43.00	43.00	200
Mar 26, 2025	43.01	43.01	43.01	43.01	43.01	-
Mar 25, 2025	43.01	43.01	43.01	43.01	43.01	-
Mar 24, 2025	43.01	43.01	43.01	43.01	43.01	-
Mar 21, 2025	43.01	43.01	43.01	43.01	43.01	-
Mar 20, 2025	43.01	43.01	43.01	43.01	43.01	-
Mar 19, 2025	43.01	43.01	43.01	43.01	43.01	-
Mar 18, 2025	43.01	43.01	43.01	43.01	43.01	300
Mar 17, 2025	47.50	47.50	47.50	47.50	47.50	-
Mar 14, 2025	47.50	47.50	47.50	47.50	47.50	-
Mar 13, 2025	47.50	47.50	47.50	47.50	47.50	-
Mar 12, 2025	47.50	47.50	47.50	47.50	47.50	-
Mar 11, 2025	47.50	47.50	47.50	47.50	47.50	-
Mar 10, 2025	47.50	47.50	47.50	47.50	47.50	-
Mar 7, 2025	47.50	47.50	47.50	47.50	47.50	-
Mar 6, 2025	47.50	47.50	47.50	47.50	47.50	-
Mar 5, 2025	47.50	47.50	47.50	47.50	47.50	-
Mar 4, 2025	47.00	47.50	47.00	47.50	47.50	400
Mar 3, 2025	47.90	47.90	47.90	47.90	47.90	-
Feb 28, 2025	47.90	47.90	47.90	47.90	47.90	-
Feb 27, 2025	47.90	47.90	47.90	47.90	47.90	-
Feb 26, 2025	47.90	47.90	47.90	47.90	47.90	-
Feb 25, 2025	47.90	47.90	47.90	47.90	47.90	-
Feb 24, 2025	47.90	47.90	47.90	47.90	47.90	-
Feb 21, 2025	47.90	47.90	47.90	47.90	47.90	-
Feb 20, 2025	47.90	47.90	47.90	47.90	47.90	-
Feb 19, 2025	47.90	47.90	47.90	47.90	47.90	-
Feb 18, 2025	46.50	48.10	46.50	47.90	47.90	1,200
Feb 14, 2025	45.75	45.75	45.75	45.75	45.75	-
Feb 13, 2025	45.75	45.75	45.75	45.75	45.75	-
Feb 12, 2025	45.75	45.75	45.75	45.75	45.75	200
Feb 11, 2025	45.00	45.00	45.00	45.00	45.00	300
Feb 10, 2025	44.50	44.50	44.50	44.50	44.50	-
Feb 7, 2025	44.50	44.50	44.50	44.50	44.50	200
Feb 6, 2025	45.00	45.00	45.00	45.00	45.00	-
Feb 5, 2025	45.00	45.00	45.00	45.00	45.00	-
Feb 4, 2025	45.00	45.00	45.00	45.00	45.00	100
Feb 3, 2025	44.00	44.00	44.00	44.00	44.00	-
Jan 31, 2025	44.00	44.00	44.00	44.00	44.00	-
Jan 30, 2025	44.00	44.00	44.00	44.00	44.00	-
Jan 29, 2025	44.00	44.00	44.00	44.00	44.00	-
Jan 28, 2025	44.00	44.00	44.00	44.00	44.00	200
Jan 27, 2025	44.00	44.00	44.00	44.00	44.00	100
Jan 24, 2025	43.50	43.50	43.50	43.50	43.50	300
Jan 23, 2025	42.00	42.00	42.00	42.00	42.00	-
Jan 22, 2025	41.99	42.00	41.99	42.00	42.00	400
Jan 21, 2025	41.99	41.99	41.99	41.99	41.99	-
Jan 17, 2025	41.99	41.99	41.99	41.99	41.99	200
Jan 16, 2025	42.00	42.00	40.87	40.90	40.90	1,700
Jan 15, 2025	40.00	40.00	40.00	40.00	40.00	-
Jan 14, 2025	40.00	40.00	40.00	40.00	40.00	-
Jan 13, 2025	40.00	40.00	40.00	40.00	40.00	100
Jan 10, 2025	36.50	36.50	36.50	36.50	36.50	-
Jan 8, 2025	36.50	36.50	36.50	36.50	36.50	-
Jan 7, 2025	36.50	36.50	36.50	36.50	36.50	-
Jan 6, 2025	36.50	36.50	36.50	36.50	36.50	-
Jan 3, 2025	36.50	36.50	36.50	36.50	36.50	-
Jan 2, 2025	36.50	36.50	36.50	36.50	36.50	-
Dec 31, 2024	36.50	36.50	36.50	36.50	36.50	-
Dec 30, 2024	36.50	36.50	36.50	36.50	36.50	-
Dec 27, 2024	36.50	36.50	36.50	36.50	36.50	-
Dec 26, 2024	36.50	36.50	36.50	36.50	36.50	-
Dec 24, 2024	36.50	36.50	36.50	36.50	36.50	-
Dec 23, 2024	36.50	36.50	36.50	36.50	36.50	-
Dec 20, 2024	36.50	36.50	36.50	36.50	36.50	-
Dec 19, 2024	36.51	36.51	36.50	36.50	36.50	500
Dec 18, 2024	34.00	34.00	34.00	34.00	34.00	-
Dec 17, 2024	34.00	34.00	34.00	34.00	34.00	-
Dec 16, 2024	34.00	34.00	34.00	34.00	34.00	-
Dec 13, 2024	34.00	34.00	34.00	34.00	34.00	-
Dec 12, 2024	34.00	34.00	34.00	34.00	34.00	-
Dec 11, 2024	34.00	34.00	34.00	34.00	34.00	-
Dec 10, 2024	34.00	34.00	34.00	34.00	34.00	-
Dec 9, 2024	34.00	34.00	34.00	34.00	34.00	-
Dec 6, 2024	34.00	34.00	34.00	34.00	34.00	-
Dec 5, 2024	34.00	34.00	34.00	34.00	34.00	-
Dec 4, 2024	34.00	34.00	34.00	34.00	34.00	-
Dec 3, 2024	34.00	34.00	34.00	34.00	34.00	-
Dec 2, 2024	34.00	34.00	34.00	34.00	34.00	-
Nov 29, 2024	34.00	34.00	34.00	34.00	34.00	-
Nov 27, 2024	34.00	34.00	34.00	34.00	34.00	-
Nov 26, 2024	34.00	34.00	34.00	34.00	34.00	-
Nov 25, 2024	35.00	37.50	34.00	34.00	34.00	1,000
Nov 22, 2024	35.00	35.00	35.00	35.00	35.00	200
Nov 21, 2024	37.88	37.88	37.88	37.88	37.88	-
Nov 20, 2024	37.88	37.88	37.88	37.88	37.88	-
Nov 19, 2024	37.88	37.88	37.88	37.88	37.88	-
Nov 18, 2024	37.88	37.88	37.88	37.88	37.88	-
Nov 15, 2024	37.88	37.88	37.88	37.88	37.88	-
Nov 14, 2024	37.88	37.88	37.88	37.88	37.88	-
Nov 13, 2024	37.88	37.88	37.88	37.88	37.88	-
Nov 12, 2024	37.88	37.88	37.88	37.88	37.88	-
Nov 11, 2024	37.88	37.88	37.88	37.88	37.88	-
Nov 8, 2024	37.88	37.88	37.88	37.88	37.88	-
Nov 7, 2024	37.88	37.88	37.88	37.88	37.88	-
Nov 6, 2024	37.88	37.88	37.88	37.88	37.88	-
Nov 5, 2024	37.88	37.88	37.88	37.88	37.88	-
Nov 4, 2024	37.88	37.88	37.88	37.88	37.88	-
Nov 1, 2024	37.88	37.88	37.88	37.88	37.88	-
Oct 31, 2024	37.88	37.88	37.88	37.88	37.88	-
Oct 30, 2024	37.88	37.88	37.88	37.88	37.88	-
Oct 29, 2024	37.88	37.88	37.88	37.88	37.88	-
Oct 28, 2024	37.88	37.88	37.88	37.88	37.88	800
Oct 25, 2024	37.81	37.81	37.81	37.81	37.81	-
Oct 24, 2024	37.81	37.81	37.81	37.81	37.81	-
Oct 23, 2024	37.81	37.81	37.81	37.81	37.81	-
Oct 22, 2024	37.81	37.81	37.81	37.81	37.81	-
Oct 21, 2024	37.81	37.81	37.81	37.81	37.81	-
Oct 18, 2024	37.81	37.81	37.06	37.81	37.81	800
Oct 17, 2024	37.72	37.72	37.72	37.72	37.72	-
Oct 16, 2024	37.72	37.72	37.72	37.72	37.72	-
Oct 15, 2024	37.72	37.72	37.72	37.72	37.72	-
Oct 14, 2024	37.72	37.72	37.72	37.72	37.72	-
Oct 11, 2024	37.72	37.72	37.72	37.72	37.72	-
Oct 10, 2024	37.72	37.72	37.72	37.72	37.72	-
Oct 9, 2024	37.72	37.72	37.72	37.72	37.72	-
Oct 8, 2024	37.72	37.72	37.72	37.72	37.72	-
Oct 7, 2024	37.72	37.72	37.72	37.72	37.72	-
Oct 4, 2024	37.72	37.72	37.72	37.72	37.72	-
Oct 3, 2024	37.72	37.72	37.72	37.72	37.72	-
Oct 2, 2024	37.72	37.72	37.72	37.72	37.72	-
Oct 1, 2024	37.72	37.72	37.72	37.72	37.72	-
Sep 30, 2024	37.72	37.72	37.72	37.72	37.72	-
Sep 27, 2024	37.72	37.72	37.72	37.72	37.72	-
Sep 26, 2024	37.72	37.72	37.72	37.72	37.72	-
Sep 25, 2024	37.72	37.72	37.72	37.72	37.72	-
Sep 24, 2024	37.72	37.72	37.72	37.72	37.72	-
Sep 23, 2024	37.72	37.72	37.72	37.72	37.72	-
Sep 20, 2024	37.72	37.72	37.72	37.72	37.72	-
Sep 19, 2024	37.72	37.72	37.72	37.72	37.72	-
Sep 18, 2024	37.72	37.72	37.72	37.72	37.72	-
Sep 17, 2024	37.72	37.72	37.72	37.72	37.72	300
Sep 16, 2024	33.00	33.00	33.00	33.00	33.00	-
Sep 13, 2024	33.00	33.00	33.00	33.00	33.00	-
Sep 12, 2024	33.00	33.00	33.00	33.00	33.00	-
Sep 11, 2024	33.00	33.00	33.00	33.00	33.00	-
Sep 10, 2024	33.00	33.00	33.00	33.00	33.00	-
Sep 9, 2024	33.00	33.00	33.00	33.00	33.00	-
Sep 6, 2024	33.00	33.00	33.00	33.00	33.00	-
Sep 5, 2024	33.00	33.00	33.00	33.00	33.00	-
Sep 4, 2024	33.00	33.00	33.00	33.00	33.00	-
Sep 3, 2024	33.00	33.00	33.00	33.00	33.00	-
Aug 30, 2024	33.00	33.00	33.00	33.00	33.00	-
Aug 29, 2024	33.00	33.00	33.00	33.00	33.00	-
Aug 28, 2024	33.51	33.51	33.00	33.00	33.00	800
Aug 27, 2024	33.01	33.01	33.01	33.01	33.01	-
Aug 26, 2024	33.01	33.01	33.01	33.01	33.01	-
Aug 23, 2024	33.01	33.01	33.01	33.01	33.01	-
Aug 22, 2024	33.01	33.01	33.01	33.01	33.01	-
Aug 21, 2024	33.01	33.01	33.01	33.01	33.01	-
Aug 20, 2024	33.01	33.01	33.01	33.01	33.01	-
Aug 19, 2024	33.01	33.01	33.01	33.01	33.01	200
Aug 16, 2024	32.00	32.00	32.00	32.00	32.00	-
Aug 15, 2024	32.00	32.00	32.00	32.00	32.00	-
Aug 14, 2024	32.00	32.00	32.00	32.00	32.00	-
Aug 13, 2024	32.00	32.00	32.00	32.00	32.00	-
Aug 12, 2024	32.00	32.00	32.00	32.00	32.00	-
Aug 9, 2024	32.00	32.00	32.00	32.00	32.00	-
Aug 8, 2024	32.00	32.00	32.00	32.00	32.00	-
Aug 7, 2024	32.00	32.00	32.00	32.00	32.00	-
Aug 6, 2024	32.00	32.00	32.00	32.00	32.00	-
Aug 5, 2024	32.00	32.00	32.00	32.00	32.00	-
Aug 2, 2024	32.00	32.00	32.00	32.00	32.00	-
Aug 1, 2024	32.00	32.00	32.00	32.00	32.00	-
Jul 31, 2024	32.00	32.00	32.00	32.00	32.00	-
Jul 30, 2024	32.00	32.00	32.00	32.00	32.00	-
Jul 29, 2024	32.00	32.00	32.00	32.00	32.00	-
Jul 26, 2024	32.00	32.00	32.00	32.00	32.00	-
Jul 25, 2024	32.00	32.00	32.00	32.00	32.00	-
Jul 24, 2024	32.00	32.00	32.00	32.00	32.00	-
Jul 23, 2024	32.91	33.00	32.00	32.00	32.00	600
Jul 22, 2024	29.51	29.51	29.51	29.51	29.51	-
Jul 19, 2024	29.51	29.51	29.51	29.51	29.51	-
Jul 18, 2024	29.51	29.51	29.51	29.51	29.51	-
Jul 17, 2024	29.51	29.51	29.51	29.51	29.51	-
Jul 16, 2024	29.51	29.51	29.51	29.51	29.51	-
Jul 15, 2024	29.51	29.51	29.51	29.51	29.51	-
Jul 12, 2024	29.51	29.51	29.51	29.51	29.51	100
Jul 11, 2024	29.51	29.51	29.51	29.51	29.51	-
Jul 10, 2024	29.51	29.51	29.51	29.51	29.51	-
Jul 9, 2024	29.51	29.51	29.51	29.51	29.51	-
Jul 8, 2024	32.01	32.01	12.00	29.51	29.51	1,900
Jul 5, 2024	35.26	35.26	35.26	35.26	35.26	-
Jul 3, 2024	35.26	35.26	35.26	35.26	35.26	-
Jul 2, 2024	35.26	35.26	35.26	35.26	35.26	-
Jul 1, 2024	35.26	35.26	35.26	35.26	35.26	-
Jun 28, 2024	35.26	35.26	35.26	35.26	35.26	-
Jun 27, 2024	35.26	35.26	35.26	35.26	35.26	-
Jun 26, 2024	35.26	35.26	35.26	35.26	35.26	-
Jun 25, 2024	35.26	35.26	35.26	35.26	35.26	-
Jun 24, 2024	35.26	35.26	35.26	35.26	35.26	-
Jun 21, 2024	35.26	35.26	35.26	35.26	35.26	-
Jun 20, 2024	35.26	35.26	35.26	35.26	35.26	-
Jun 18, 2024	35.26	35.26	35.26	35.26	35.26	-
Jun 17, 2024	35.26	35.26	35.26	35.26	35.26	-
Jun 14, 2024	35.26	35.26	35.26	35.26	35.26	-
Jun 13, 2024	35.26	35.26	35.26	35.26	35.26	-
Jun 12, 2024	35.26	35.26	35.26	35.26	35.26	-
Jun 11, 2024	35.26	35.26	35.26	35.26	35.26	-
Jun 10, 2024	35.26	35.26	35.26	35.26	35.26	-
Jun 7, 2024	35.26	35.26	35.26	35.26	35.26	-
Jun 6, 2024	35.26	35.26	35.26	35.26	35.26	-
Jun 5, 2024	35.26	35.26	35.26	35.26	35.26	-
Jun 4, 2024	35.26	36.01	35.26	35.26	35.26	400
Jun 3, 2024	35.25	35.25	35.25	35.25	35.25	-
May 31, 2024	35.25	35.25	35.25	35.25	35.25	-
May 30, 2024	35.25	35.25	35.25	35.25	35.25	-
May 29, 2024	35.25	35.25	35.25	35.25	35.25	-
May 28, 2024	35.01	35.25	35.01	35.25	35.25	800
May 24, 2024	34.00	34.00	34.00	34.00	34.00	-
May 23, 2024	34.00	34.00	34.00	34.00	34.00	-
May 22, 2024	34.00	34.00	34.00	34.00	34.00	-
May 21, 2024	34.00	34.00	34.00	34.00	34.00	-
May 20, 2024	34.00	34.00	34.00	34.00	34.00	-
May 17, 2024	34.00	34.00	34.00	34.00	34.00	-
May 16, 2024	34.00	34.00	34.00	34.00	34.00	-
May 15, 2024	34.00	34.00	34.00	34.00	34.00	-
May 14, 2024	34.00	34.00	34.00	34.00	34.00	-
May 13, 2024	34.00	34.00	34.00	34.00	34.00	-
May 10, 2024	34.00	34.00	34.00	34.00	34.00	-
May 9, 2024	34.00	34.00	34.00	34.00	34.00	-
May 8, 2024	34.00	34.00	34.00	34.00	34.00	-
May 7, 2024	34.00	34.00	34.00	34.00	34.00	-
May 6, 2024	34.00	34.00	34.00	34.00	34.00	-
May 3, 2024	34.00	34.00	34.00	34.00	34.00	-
May 2, 2024	34.00	34.00	34.00	34.00	34.00	-
May 1, 2024	34.00	34.00	34.00	34.00	34.00	-
Apr 30, 2024	34.00	34.00	34.00	34.00	34.00	-
Apr 29, 2024	34.00	34.00	34.00	34.00	34.00	-
Apr 26, 2024	34.00	34.00	34.00	34.00	34.00	-
Apr 25, 2024	34.00	34.00	34.00	34.00	34.00	-
Apr 24, 2024	34.00	34.00	34.00	34.00	34.00	-
Apr 23, 2024	34.00	34.00	34.00	34.00	34.00	-
Apr 22, 2024	34.00	34.00	34.00	34.00	34.00	-
Apr 19, 2024	34.00	34.00	34.00	34.00	34.00	-
Apr 18, 2024	34.00	34.00	34.00	34.00	34.00	-
Apr 17, 2024	34.00	34.00	34.00	34.00	34.00	-
Apr 16, 2024	34.00	34.00	34.00	34.00	34.00	300
Apr 15, 2024	35.00	35.00	35.00	35.00	35.00	-
Apr 12, 2024	35.00	35.00	35.00	35.00	35.00	500
Apr 11, 2024	35.00	35.00	35.00	35.00	35.00	-
Apr 10, 2024	35.00	35.00	35.00	35.00	35.00	-
Apr 9, 2024	35.00	35.00	35.00	35.00	35.00	100
Apr 8, 2024	34.00	34.00	34.00	34.00	34.00	200
Apr 5, 2024	34.00	34.00	34.00	34.00	34.00	-
Apr 4, 2024	34.00	34.00	34.00	34.00	34.00	-
Apr 3, 2024	34.00	34.00	34.00	34.00	34.00	-