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

OTC Markets OTCPK - Delayed Quote USD

PBCO Financial Corporation (PBCO)

14.22
+0.22
+(1.57%)
At close: May 5 at 3:19:41 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 5, 202514.0614.2314.0614.2214.22700
May 2, 202514.2314.2314.2314.2314.23100
May 1, 202513.7614.1013.7614.0014.007,900
Apr 30, 202514.0014.0014.0014.0014.00-
Apr 29, 202514.0014.0014.0014.0014.00-
Apr 28, 202514.0014.0014.0014.0014.00-
Apr 25, 202514.0014.0014.0014.0014.00-
Apr 24, 202513.7614.1013.7514.0014.004,200
Apr 23, 202514.0014.0014.0014.0014.00-
Apr 22, 202513.8014.0013.7614.0014.002,900
Apr 21, 202514.0114.0114.0114.0114.01-
Apr 17, 202514.0014.0114.0014.0114.01200
Apr 16, 202513.8514.1013.8014.1014.101,200
Apr 15, 202513.7714.1013.7714.1014.10500
Apr 14, 202513.7614.1013.7614.1014.103,800
Apr 11, 202513.7614.2313.7614.2314.23300
Apr 10, 202514.0014.2213.9214.1014.101,900
Apr 9, 202513.8214.2213.8214.2214.224,900
Apr 8, 202514.0514.0514.0514.0514.05100
Apr 7, 202514.1114.2414.0514.2414.241,500
Apr 4, 202514.2514.2514.2514.2514.25-
Apr 3, 202514.2514.2614.2014.2514.251,200
Apr 2, 202514.5014.5014.5014.5014.50-
Apr 1, 202514.5014.5014.5014.5014.50100
Mar 31, 202514.4514.4514.4514.4514.45-
Mar 28, 202514.4514.5014.4514.4514.45300
Mar 27, 202514.1014.3814.1014.3814.382,500
Mar 26, 202514.3814.3814.3814.3814.38-
Mar 25, 202514.3814.3814.3814.3814.38-
Mar 24, 202514.3814.3814.3814.3814.38-
Mar 21, 202514.3814.3814.3814.3814.38-
Mar 20, 202514.3814.3814.3814.3814.38-
Mar 19, 202514.3814.3814.3814.3814.38-
Mar 18, 202514.3814.3814.3814.3814.38-
Mar 17, 202514.1514.3814.1514.3814.38200
Mar 14, 202514.2414.2414.2414.2414.24-
Mar 13, 202514.1014.2514.0814.2414.242,900
Mar 12, 202514.0814.3014.0814.3014.30900
Mar 11, 202514.3814.3814.3814.3814.38100
Mar 10, 202514.2014.2014.1114.1114.11700
Mar 7, 202514.1114.1114.1114.1114.1150,000
Mar 6, 202514.1114.1114.1114.1114.111,100
Mar 5, 202514.1314.2514.0514.2514.252,300
Mar 4, 202514.1514.5414.1514.2514.253,900
Mar 3, 202514.3014.5614.1514.5514.551,600
Feb 28, 202514.4814.5814.1514.5814.585,000
Feb 27, 202514.3114.5814.0114.4814.482,000
Feb 26, 202514.5814.5814.5814.5814.58-
Feb 25, 202514.4014.5814.4014.5814.585,000
Feb 24, 202514.2014.5814.0514.5514.5520,000
Feb 21, 202514.2514.5814.2014.5814.581,600
Feb 20, 202514.5814.5814.5814.5814.58-
Feb 19, 2025 0.229 Dividend
Feb 19, 202514.0114.5814.0114.5814.58300
Feb 18, 202514.5014.5814.4014.5814.3513,400
Feb 14, 202514.5014.5014.5014.5014.27-
Feb 13, 202514.5014.5014.5014.5014.27-
Feb 12, 202514.5014.5014.5014.5014.27-
Feb 11, 202514.5014.5014.5014.5014.27-
Feb 10, 202514.5014.5014.5014.5014.27-
Feb 7, 202514.4014.5014.4014.5014.27600
Feb 6, 202514.5014.5014.5014.5014.27-
Feb 5, 202514.3514.5014.2014.5014.273,900
Feb 4, 202514.3114.3114.3114.3114.09-
Feb 3, 202514.0714.3114.0714.3114.09500
Jan 31, 202514.2914.2914.2914.2914.07-
Jan 30, 202514.0614.3014.0614.2914.071,500
Jan 29, 202514.3314.3314.3314.3314.10-
Jan 28, 202514.2514.3314.0314.3314.103,100
Jan 27, 202514.0814.3214.0714.3214.101,300
Jan 24, 202514.0214.3214.0214.3214.10700
Jan 23, 202514.0014.0614.0014.0013.784,600
Jan 22, 202513.9613.9613.9613.9613.74-
Jan 21, 202513.9613.9613.9613.9613.74600
Jan 17, 202513.8713.8713.8713.8713.65-
Jan 16, 202513.8713.8713.8713.8713.65-
Jan 15, 202513.8513.8713.8513.8713.65200
Jan 14, 202513.9113.9113.8213.8213.60600
Jan 13, 202513.9013.9013.9013.9013.68-
Jan 10, 202513.9114.0613.9013.9013.682,100
Jan 8, 202513.9114.0613.9114.0613.841,600
Jan 7, 202514.2014.2013.9114.0613.845,800
Jan 6, 202514.0114.1914.0114.1913.973,000
Jan 3, 202514.1014.2014.1014.1913.971,300
Jan 2, 202514.2514.2514.2514.2514.03-
Dec 31, 202414.1014.2514.1014.2514.031,500
Dec 30, 202414.1014.1014.1014.1013.88-
Dec 27, 202414.1014.1014.1014.1013.88-
Dec 26, 202414.0014.1014.0014.1013.88700
Dec 24, 202414.1014.1014.1014.1013.88-
Dec 23, 202414.1014.1014.1014.1013.88-
Dec 20, 202414.0014.1014.0014.1013.884,100
Dec 19, 202414.0014.0114.0014.0113.79600
Dec 18, 202414.0114.1014.0114.1013.88600
Dec 17, 202414.1014.1014.1014.1013.88-
Dec 16, 202414.0014.1814.0014.1013.882,700
Dec 13, 202414.2014.2014.0014.2013.985,100
Dec 12, 202414.2014.2014.2014.2013.98-
Dec 11, 202414.2014.2014.2014.2013.98-
Dec 10, 202414.2114.4414.0014.2013.987,300
Dec 9, 202414.3314.3314.3314.3314.10-
Dec 6, 202414.2114.3414.2014.3314.103,200
Dec 5, 202414.4514.4514.4514.4514.22-
Dec 4, 202414.4514.4514.4514.4514.22-
Dec 3, 202414.2014.5014.1114.4514.223,700
Dec 2, 202414.5014.5014.5014.5014.27-
Nov 29, 202414.5014.5014.5014.5014.27-
Nov 27, 202414.5014.5014.5014.5014.27-
Nov 26, 202414.5014.5014.5014.5014.27-
Nov 25, 202414.5014.5014.5014.5014.27-
Nov 22, 202414.5014.5014.5014.5014.27-
Nov 21, 202414.5014.5014.5014.5014.27-
Nov 20, 202414.5014.5014.5014.5014.27-
Nov 19, 202414.5014.5014.5014.5014.27-
Nov 18, 202414.3314.5014.1214.5014.27700
Nov 15, 202413.9114.3013.9014.2914.0713,400
Nov 14, 202414.3014.3014.3014.3014.08-
Nov 13, 202413.9014.3013.9014.3014.084,200
Nov 12, 202414.0014.0014.0014.0013.78-
Nov 11, 202414.0014.0014.0014.0013.78-
Nov 8, 202414.0014.0014.0014.0013.78-
Nov 7, 202414.0014.0014.0014.0013.78-
Nov 6, 202413.9514.3013.9314.0013.788,100
Nov 5, 202413.8613.9513.8613.9513.73700
Nov 4, 202413.8613.9513.8613.9513.731,100
Nov 1, 202413.9413.9513.8613.9513.73700
Oct 31, 202413.9413.9413.9413.9413.72-
Oct 30, 202413.9413.9413.9413.9413.72-
Oct 29, 202413.9413.9413.9413.9413.72-
Oct 28, 202413.8313.9413.8213.9413.72700
Oct 25, 202414.0014.0014.0014.0013.78-
Oct 24, 202414.0014.0014.0014.0013.78-
Oct 23, 202413.9314.0013.9114.0013.782,700
Oct 22, 202414.0014.0014.0014.0013.78-
Oct 21, 202414.0014.0014.0014.0013.78-
Oct 18, 202414.0014.0014.0014.0013.78-
Oct 17, 202414.0014.0014.0014.0013.781,000
Oct 16, 202414.0014.0014.0014.0013.78-
Oct 15, 202413.7514.0013.7514.0013.78600
Oct 14, 202413.6013.6013.6013.6013.39-
Oct 11, 202413.6013.6013.6013.6013.39-
Oct 10, 202413.5713.9013.5713.6013.3952,400
Oct 9, 202413.9713.9713.9713.9713.75-
Oct 8, 202413.9713.9713.9713.9713.75-
Oct 7, 202413.5613.9713.5613.9713.75700
Oct 4, 202413.9713.9713.9713.9713.75-
Oct 3, 202413.9713.9713.9713.9713.75-
Oct 2, 202413.9913.9913.9713.9713.75500
Oct 1, 202413.8113.8113.8113.8113.59100
Sep 30, 202413.8113.8113.8113.8113.59500
Sep 27, 202413.8113.8113.8113.8113.59-
Sep 26, 202413.8113.8113.8113.8113.59-
Sep 25, 202413.8213.8213.5213.8113.591,300
Sep 24, 202413.8213.8513.7513.8113.591,500
Sep 23, 202413.8113.8213.8013.8113.592,100
Sep 20, 202414.0514.0513.7713.7813.565,000
Sep 19, 202414.0914.4413.8214.0013.784,300
Sep 18, 202413.7614.0013.7314.0013.7810,200
Sep 17, 202413.9913.9913.9913.9913.77-
Sep 16, 202413.9913.9913.9913.9913.77-
Sep 13, 202413.8914.0013.5013.9913.778,700
Sep 12, 202414.0014.0014.0014.0013.78-
Sep 11, 202414.0014.0014.0014.0013.78-
Sep 10, 202413.6514.0013.4114.0013.786,600
Sep 9, 202413.6013.6013.6013.6013.39-
Sep 6, 202413.6313.6413.4013.6013.392,500
Sep 5, 202413.6213.6213.6013.6013.39900
Sep 4, 202413.5213.7413.5113.6013.391,500
Sep 3, 202413.7113.7113.6013.6013.391,800
Aug 30, 202413.7113.7113.7113.7113.49800
Aug 29, 202413.6813.8913.6813.8913.672,200
Aug 28, 202413.6813.8913.6813.8513.638,200
Aug 27, 202413.9013.9013.6613.8913.672,700
Aug 26, 202413.9013.9013.9013.9013.68-
Aug 23, 202413.9013.9013.9013.9013.68-
Aug 22, 202413.6613.9013.6613.9013.682,400
Aug 21, 202413.9813.9813.9813.9813.76-
Aug 20, 202413.6713.9813.6713.9813.761,500
Aug 19, 202414.0014.0014.0014.0013.78-
Aug 16, 202414.0014.0014.0014.0013.78-
Aug 15, 202414.0014.0014.0014.0013.78-
Aug 14, 202414.0014.0014.0014.0013.78-
Aug 13, 202414.0014.0014.0014.0013.78-
Aug 12, 202414.0014.0014.0014.0013.78-
Aug 9, 202414.0014.0014.0014.0013.78-
Aug 8, 202413.6614.0013.6614.0013.78600
Aug 7, 202414.0414.0414.0414.0413.82-
Aug 6, 202414.0414.0414.0414.0413.82-
Aug 5, 202414.0414.0414.0414.0413.82-
Aug 2, 202414.0014.0413.6514.0413.82700
Aug 1, 202414.1314.1313.8014.0713.854,600
Jul 31, 202414.5114.6414.0614.1213.902,200
Jul 30, 202414.6414.6414.1214.1213.90400
Jul 29, 202414.4014.5014.0614.1013.885,100
Jul 26, 202414.2714.5014.2314.2514.032,400
Jul 25, 202413.4015.2413.4014.2514.0312,700
Jul 24, 202413.4813.7013.4813.7013.485,300
Jul 23, 202413.3713.4713.3613.4713.261,400
Jul 22, 202413.3513.4913.3513.4913.288,700
Jul 19, 202413.2813.4913.2013.4813.278,900
Jul 18, 202413.1213.4113.1213.4113.2020,300
Jul 17, 202412.0813.1112.0813.1112.906,900
Jul 16, 202412.5012.7512.5012.7512.556,500
Jul 15, 202412.5012.5012.5012.5012.30-
Jul 12, 202412.0212.5012.0212.5012.301,100
Jul 11, 202411.9012.6011.9012.3912.2021,800
Jul 10, 202411.7111.9011.7111.9011.712,700
Jul 9, 202411.9811.9811.9811.9811.79-
Jul 8, 202411.9811.9811.9811.9811.79-
Jul 5, 202411.9811.9811.9811.9811.79-
Jul 3, 202411.9811.9811.9811.9811.79-
Jul 2, 202411.9811.9811.9811.9811.79-
Jul 1, 202411.9811.9811.9811.9811.79100
Jun 28, 202411.8111.9811.8111.9811.7913,600
Jun 27, 202411.8111.9811.7911.9811.796,500
Jun 26, 202411.7911.9711.7811.9711.78700
Jun 25, 202411.9711.9711.9711.9711.78-
Jun 24, 202411.7311.9811.5911.9711.781,500
Jun 21, 202411.9811.9811.9811.9811.79-
Jun 20, 202411.6311.9811.6311.9811.79600
Jun 18, 202411.9911.9911.9911.9911.80-
Jun 17, 202411.9911.9911.9911.9911.80-
Jun 14, 202411.9911.9911.9911.9911.80-
Jun 13, 202411.4111.9911.3611.9911.806,700
Jun 12, 202411.7911.7911.3511.4511.2716,300
Jun 11, 202411.6611.9911.6511.7811.591,100
Jun 10, 202411.6111.8111.6111.7811.593,900
Jun 7, 202411.9511.9511.9511.9511.76-
Jun 6, 202411.3611.9811.3511.9511.7620,600
Jun 5, 202412.0012.0012.0012.0011.81-
Jun 4, 202412.0012.0012.0012.0011.81-
Jun 3, 202412.0012.0012.0012.0011.81-
May 31, 202412.0012.0012.0012.0011.81-
May 30, 202411.9012.0011.9012.0011.81800
May 29, 202411.4611.8011.4611.8011.614,000
May 28, 202411.4611.8011.4611.8011.61700
May 24, 202411.8011.8011.8011.8011.61-
May 23, 202411.5011.8011.5011.8011.611,300
May 22, 202411.6511.6511.6511.6511.47-
May 21, 202411.5611.6511.5611.6511.476,700
May 20, 202411.4511.7011.4511.5611.3816,000
May 17, 202411.3511.3511.3511.3511.17500
May 16, 202411.3011.3011.3011.3011.12-
May 15, 202411.3011.3011.3011.3011.12-
May 14, 202411.3011.3011.3011.3011.12-
May 13, 202411.1111.3511.1111.3011.123,200
May 10, 202411.3411.3411.3411.3411.16-
May 9, 202411.1111.3411.1111.3411.16400
May 8, 202411.3311.3311.3311.3311.15-
May 7, 202411.3311.3311.3311.3311.15-
May 6, 202411.3311.3311.2211.3311.15600

Related Tickers

ESBS ES Bancshares, Inc.
6.40
+3.06%
 
LWCL Lewis & Clark Bancorp
34.50
0.00%
 
BAOB The Baraboo Bancorporation, Inc.
3.9500
0.00%
 
BORT Bank of Botetourt
34.00
-4.90%
 
EFSG Enterprise Financial Services Group, Inc.
18.25
0.00%
 
OXBC Oxford Bank Corporation
33.77
0.00%
 
EFIN Eastern Michigan Financial Corporation
41.00
0.00%
 
EMYB Embassy Bancorp, Inc.
14.94
-0.07%
 
ORPB Oregon Pacific Bancorp
7.99
0.00%
 
CTUY Century Next Financial Corporation
44.75
0.00%