OTC Markets OTCPK - Delayed Quote USD

Peoples Bancorp, Inc. (PEBC)

Compare
52.00
-0.53
(-1.01%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 52.53 52.53 52.00 52.00 52.00 500
Jan 8, 2025 52.54 52.90 52.53 52.57 52.57 1,700
Jan 7, 2025 53.00 53.00 53.00 53.00 53.00 100
Jan 6, 2025 55.77 55.77 54.00 54.00 54.00 200
Jan 3, 2025 55.81 55.81 55.81 55.81 55.81 100
Jan 2, 2025 55.00 60.00 55.00 60.00 60.00 800
Dec 31, 2024 54.00 54.00 54.00 54.00 54.00 200
Dec 30, 2024 54.28 54.28 54.00 54.00 54.00 300
Dec 27, 2024 55.00 55.00 55.00 55.00 55.00 200
Dec 26, 2024 54.00 55.05 52.01 52.01 52.01 800
Dec 24, 2024 55.00 60.00 54.00 54.00 54.00 800
Dec 23, 2024 40.11 50.00 40.11 50.00 50.00 2,300
Dec 20, 2024 34.25 34.25 34.25 34.25 34.25 -
Dec 19, 2024 34.25 34.25 34.25 34.25 34.25 -
Dec 18, 2024 34.25 34.25 34.25 34.25 34.25 -
Dec 17, 2024 34.25 34.25 34.25 34.25 34.25 -
Dec 16, 2024 33.75 34.25 33.75 34.25 34.25 500
Dec 13, 2024 33.30 33.30 33.30 33.30 33.30 -
Dec 12, 2024 33.30 33.30 33.30 33.30 33.30 -
Dec 11, 2024 33.30 33.30 33.30 33.30 33.30 -
Dec 10, 2024 33.30 33.30 33.30 33.30 33.30 -
Dec 9, 2024 33.30 33.30 33.30 33.30 33.30 -
Dec 6, 2024 33.30 33.30 33.30 33.30 33.30 -
Dec 5, 2024 33.30 33.30 33.30 33.30 33.30 -
Dec 4, 2024 33.30 33.30 33.30 33.30 33.30 -
Dec 3, 2024 33.30 33.30 33.30 33.30 33.30 -
Dec 2, 2024 33.30 33.30 33.30 33.30 33.30 -
Nov 29, 2024 33.30 33.30 33.30 33.30 33.30 -
Nov 27, 2024 33.30 33.30 33.30 33.30 33.30 -
Nov 26, 2024 33.30 33.30 33.30 33.30 33.30 -
Nov 25, 2024 33.30 33.30 33.30 33.30 33.30 -
Nov 22, 2024 33.30 33.30 33.30 33.30 33.30 -
Nov 21, 2024 33.30 33.30 33.30 33.30 33.30 -
Nov 20, 2024 33.30 33.30 33.30 33.30 33.30 -
Nov 19, 2024 33.30 33.30 33.30 33.30 33.30 -
Nov 18, 2024 33.30 33.30 33.30 33.30 33.30 -
Nov 15, 2024 33.30 33.30 33.30 33.30 33.30 -
Nov 14, 2024 33.30 33.30 33.30 33.30 33.30 -
Nov 13, 2024 33.30 33.30 33.30 33.30 33.30 1,500
Nov 12, 2024 36.00 36.00 36.00 36.00 36.00 -
Nov 11, 2024 36.00 36.00 36.00 36.00 36.00 -
Nov 8, 2024 36.00 36.00 36.00 36.00 36.00 -
Nov 7, 2024 36.00 36.00 36.00 36.00 36.00 -
Nov 6, 2024 36.00 36.00 36.00 36.00 36.00 -
Nov 5, 2024 36.00 36.00 36.00 36.00 36.00 -
Nov 4, 2024 36.00 36.00 36.00 36.00 36.00 -
Nov 1, 2024 36.00 36.00 36.00 36.00 36.00 -
Oct 31, 2024 36.00 36.00 36.00 36.00 36.00 -
Oct 30, 2024 36.00 36.00 36.00 36.00 36.00 200
Oct 29, 2024 33.10 33.10 33.10 33.10 33.10 -
Oct 28, 2024 33.10 33.10 33.10 33.10 33.10 -
Oct 25, 2024 33.10 33.10 33.10 33.10 33.10 -
Oct 24, 2024 33.10 33.10 33.10 33.10 33.10 -
Oct 23, 2024 33.10 33.10 33.10 33.10 33.10 -
Oct 22, 2024 33.10 33.10 33.10 33.10 33.10 -
Oct 21, 2024 33.10 33.10 33.10 33.10 33.10 -
Oct 18, 2024 33.10 33.10 33.10 33.10 33.10 -
Oct 17, 2024 33.10 33.10 33.10 33.10 33.10 200
Oct 16, 2024 33.10 33.10 33.10 33.10 33.10 100
Oct 15, 2024 33.00 33.00 33.00 33.00 33.00 -
Oct 14, 2024 33.00 33.00 33.00 33.00 33.00 -
Oct 11, 2024 33.00 33.00 33.00 33.00 33.00 -
Oct 10, 2024 33.00 33.00 33.00 33.00 33.00 -
Oct 9, 2024 33.00 33.00 33.00 33.00 33.00 -
Oct 8, 2024 33.00 33.00 33.00 33.00 33.00 -
Oct 7, 2024 33.00 33.00 33.00 33.00 33.00 -
Oct 4, 2024 34.00 34.00 33.00 33.00 33.00 300
Oct 3, 2024 33.00 33.00 33.00 33.00 33.00 -
Oct 2, 2024 33.00 33.00 33.00 33.00 33.00 -
Oct 1, 2024 33.00 33.00 33.00 33.00 33.00 600
Sep 30, 2024 33.00 33.00 33.00 33.00 33.00 -
Sep 27, 2024 33.00 33.00 33.00 33.00 33.00 -
Sep 26, 2024 33.00 33.00 33.00 33.00 33.00 -
Sep 25, 2024 33.00 33.00 33.00 33.00 33.00 -
Sep 24, 2024 33.00 33.00 33.00 33.00 33.00 -
Sep 23, 2024 33.00 33.00 33.00 33.00 33.00 -
Sep 20, 2024 33.00 33.00 33.00 33.00 33.00 -
Sep 19, 2024 33.00 33.00 33.00 33.00 33.00 -
Sep 18, 2024 33.00 33.00 33.00 33.00 33.00 -
Sep 17, 2024 33.00 33.00 33.00 33.00 33.00 -
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 0.41 Dividend
Sep 12, 2024 33.00 33.00 33.00 33.00 33.00 -
Sep 11, 2024 33.00 33.00 33.00 33.00 32.59 -
Sep 10, 2024 33.00 33.00 33.00 33.00 32.59 -
Sep 9, 2024 33.00 33.00 33.00 33.00 32.59 -
Sep 6, 2024 33.00 33.00 33.00 33.00 32.59 -
Sep 5, 2024 33.00 33.00 33.00 33.00 32.59 -
Sep 4, 2024 33.00 33.00 33.00 33.00 32.59 100
Sep 3, 2024 31.30 31.30 31.30 31.30 30.91 -
Aug 30, 2024 31.30 31.30 31.30 31.30 30.91 -
Aug 29, 2024 31.30 31.30 31.30 31.30 30.91 -
Aug 28, 2024 31.30 31.30 31.30 31.30 30.91 -
Aug 27, 2024 31.30 31.30 31.30 31.30 30.91 -
Aug 26, 2024 31.30 31.30 31.30 31.30 30.91 -
Aug 23, 2024 31.30 31.30 31.30 31.30 30.91 -
Aug 22, 2024 31.30 31.30 31.30 31.30 30.91 -
Aug 21, 2024 31.30 31.30 31.30 31.30 30.91 -
Aug 20, 2024 31.30 31.30 31.30 31.30 30.91 -
Aug 19, 2024 31.30 31.30 31.30 31.30 30.91 -
Aug 16, 2024 31.30 31.30 31.30 31.30 30.91 -
Aug 15, 2024 31.30 31.30 31.30 31.30 30.91 -
Aug 14, 2024 31.30 31.30 31.30 31.30 30.91 -
Aug 13, 2024 31.30 31.30 31.30 31.30 30.91 -
Aug 12, 2024 31.30 31.30 31.30 31.30 30.91 -
Aug 9, 2024 31.30 31.30 31.30 31.30 30.91 -
Aug 8, 2024 31.30 31.30 31.30 31.30 30.91 -
Aug 7, 2024 31.30 31.30 31.30 31.30 30.91 -
Aug 6, 2024 31.30 31.30 31.30 31.30 30.91 -
Aug 5, 2024 31.30 31.30 31.30 31.30 30.91 -
Aug 2, 2024 31.30 31.30 31.30 31.30 30.91 -
Aug 1, 2024 31.30 31.30 31.30 31.30 30.91 -
Jul 31, 2024 31.30 31.30 31.30 31.30 30.91 -
Jul 30, 2024 31.30 31.30 31.30 31.30 30.91 -
Jul 29, 2024 31.30 31.30 31.30 31.30 30.91 -
Jul 26, 2024 31.30 31.30 31.30 31.30 30.91 -
Jul 25, 2024 31.30 31.30 31.30 31.30 30.91 -
Jul 24, 2024 31.30 31.30 31.30 31.30 30.91 -
Jul 23, 2024 31.30 31.30 31.30 31.30 30.91 -
Jul 22, 2024 31.30 31.30 31.30 31.30 30.91 -
Jul 19, 2024 31.30 31.30 31.30 31.30 30.91 -
Jul 18, 2024 31.30 31.30 31.30 31.30 30.91 -
Jul 17, 2024 31.30 31.30 31.30 31.30 30.91 -
Jul 16, 2024 31.30 31.30 31.30 31.30 30.91 -
Jul 15, 2024 31.30 31.30 31.30 31.30 30.91 -
Jul 12, 2024 31.30 31.30 31.30 31.30 30.91 -
Jul 11, 2024 31.30 31.30 31.30 31.30 30.91 -
Jul 10, 2024 31.30 31.30 31.30 31.30 30.91 -
Jul 9, 2024 31.30 31.30 31.30 31.30 30.91 -
Jul 8, 2024 31.30 31.30 31.30 31.30 30.91 -
Jul 5, 2024 31.30 31.30 31.30 31.30 30.91 -
Jul 3, 2024 31.30 31.30 31.30 31.30 30.91 -
Jul 2, 2024 31.30 31.30 31.30 31.30 30.91 -
Jul 1, 2024 31.30 31.30 31.30 31.30 30.91 -
Jun 28, 2024 31.30 31.30 31.30 31.30 30.91 -
Jun 27, 2024 31.30 31.30 31.30 31.30 30.91 -
Jun 26, 2024 31.30 31.30 31.30 31.30 30.91 -
Jun 25, 2024 31.30 31.30 31.30 31.30 30.91 -
Jun 24, 2024 31.30 31.30 31.30 31.30 30.91 500
Jun 21, 2024 31.11 31.11 31.11 31.11 30.72 -
Jun 20, 2024 31.11 31.11 31.11 31.11 30.72 -
Jun 18, 2024 31.11 31.11 31.11 31.11 30.72 -
Jun 17, 2024 31.11 31.11 31.11 31.11 30.72 -
Jun 14, 2024 31.11 31.11 31.11 31.11 30.72 -
Jun 13, 2024 31.11 31.11 31.11 31.11 30.72 -
Jun 12, 2024 31.11 31.11 31.11 31.11 30.72 -
Jun 11, 2024 31.11 31.11 31.11 31.11 30.72 -
Jun 10, 2024 31.11 31.11 31.11 31.11 30.72 -
Jun 7, 2024 31.11 31.11 31.11 31.11 30.72 -
Jun 6, 2024 31.11 31.11 31.11 31.11 30.72 -
Jun 5, 2024 31.11 31.11 31.11 31.11 30.72 -
Jun 4, 2024 31.11 31.11 31.11 31.11 30.72 -
Jun 3, 2024 31.11 31.11 31.11 31.11 30.72 -
May 31, 2024 31.11 31.11 31.11 31.11 30.72 -
May 30, 2024 31.11 31.11 31.11 31.11 30.72 -
May 29, 2024 31.11 31.11 31.11 31.11 30.72 -
May 28, 2024 31.11 31.11 31.11 31.11 30.72 -
May 24, 2024 31.11 31.11 31.11 31.11 30.72 -
May 23, 2024 31.11 31.11 31.11 31.11 30.72 -
May 22, 2024 31.11 31.11 31.11 31.11 30.72 -
May 21, 2024 31.11 31.11 31.11 31.11 30.72 -
May 20, 2024 31.11 31.11 31.11 31.11 30.72 -
May 17, 2024 31.11 31.11 31.11 31.11 30.72 -
May 16, 2024 31.11 31.11 31.11 31.11 30.72 -
May 15, 2024 31.11 31.11 31.11 31.11 30.72 -
May 14, 2024 31.11 31.11 31.11 31.11 30.72 -
May 13, 2024 31.11 31.11 31.11 31.11 30.72 -
May 10, 2024 31.11 31.11 31.11 31.11 30.72 -
May 9, 2024 31.11 31.11 31.11 31.11 30.72 -
May 8, 2024 31.11 31.11 31.11 31.11 30.72 -
May 7, 2024 31.11 31.11 31.11 31.11 30.72 -
May 6, 2024 31.11 31.11 31.11 31.11 30.72 -
May 3, 2024 31.11 31.11 31.11 31.11 30.72 -
May 2, 2024 31.11 31.11 31.11 31.11 30.72 -
May 1, 2024 31.11 31.11 31.11 31.11 30.72 -
Apr 30, 2024 31.11 31.11 31.11 31.11 30.72 -
Apr 29, 2024 31.11 31.11 31.11 31.11 30.72 -
Apr 26, 2024 31.11 31.11 31.11 31.11 30.72 -
Apr 25, 2024 31.11 31.11 31.11 31.11 30.72 -
Apr 24, 2024 31.11 31.11 31.11 31.11 30.72 -
Apr 23, 2024 31.11 31.11 31.11 31.11 30.72 -
Apr 22, 2024 31.11 31.11 31.11 31.11 30.72 400
Apr 19, 2024 31.01 31.01 31.01 31.01 30.62 200
Apr 18, 2024 32.34 32.34 32.34 32.34 31.94 -
Apr 17, 2024 32.34 32.34 32.34 32.34 31.94 -
Apr 16, 2024 32.34 32.34 32.34 32.34 31.94 -
Apr 15, 2024 32.34 32.34 32.34 32.34 31.94 -
Apr 12, 2024 32.34 32.34 32.34 32.34 31.94 -
Apr 11, 2024 32.34 32.34 32.34 32.34 31.94 -
Apr 10, 2024 32.34 32.34 32.34 32.34 31.94 -
Apr 9, 2024 32.34 32.34 32.34 32.34 31.94 -
Apr 8, 2024 32.34 32.34 32.34 32.34 31.94 -
Apr 5, 2024 32.34 32.34 32.34 32.34 31.94 -
Apr 4, 2024 32.34 32.34 32.34 32.34 31.94 -
Apr 3, 2024 32.34 32.34 32.34 32.34 31.94 200
Apr 2, 2024 32.10 32.10 32.10 32.10 31.70 -
Apr 1, 2024 32.10 32.10 32.10 32.10 31.70 -
Mar 28, 2024 32.10 32.10 32.10 32.10 31.70 -
Mar 27, 2024 32.10 32.10 32.10 32.10 31.70 -
Mar 26, 2024 32.10 32.10 32.10 32.10 31.70 -
Mar 25, 2024 32.10 32.10 32.10 32.10 31.70 -
Mar 22, 2024 32.10 32.10 32.10 32.10 31.70 -
Mar 21, 2024 32.10 32.10 32.10 32.10 31.70 -
Mar 20, 2024 32.10 32.10 32.10 32.10 31.70 -
Mar 19, 2024 32.10 32.10 32.10 32.10 31.70 -
Mar 18, 2024 32.10 32.10 32.10 32.10 31.70 -
Mar 15, 2024 32.10 32.10 32.10 32.10 31.70 -
Mar 14, 2024 32.10 32.10 32.10 32.10 31.70 -
Mar 13, 2024 32.10 32.10 32.10 32.10 31.70 -
Mar 12, 2024 0.41 Dividend
Mar 12, 2024 32.10 32.10 32.10 32.10 31.70 -
Mar 11, 2024 32.10 32.10 32.10 32.10 31.30 -
Mar 8, 2024 32.10 32.10 32.10 32.10 31.30 -
Mar 7, 2024 32.10 32.10 32.10 32.10 31.30 -
Mar 6, 2024 32.10 32.10 32.10 32.10 31.30 -
Mar 5, 2024 32.10 32.10 32.10 32.10 31.30 -
Mar 4, 2024 32.10 32.10 32.10 32.10 31.30 -
Mar 1, 2024 32.10 32.10 32.10 32.10 31.30 -
Feb 29, 2024 32.10 32.10 32.10 32.10 31.30 -
Feb 28, 2024 32.10 32.10 32.10 32.10 31.30 -
Feb 27, 2024 32.10 32.10 32.10 32.10 31.30 -
Feb 26, 2024 32.10 32.10 32.10 32.10 31.30 -
Feb 23, 2024 32.10 32.10 32.10 32.10 31.30 -
Feb 22, 2024 32.10 32.10 32.10 32.10 31.30 -
Feb 21, 2024 32.10 32.10 32.10 32.10 31.30 -
Feb 20, 2024 32.10 32.10 32.10 32.10 31.30 -
Feb 16, 2024 32.10 32.10 32.10 32.10 31.30 -
Feb 15, 2024 32.10 32.10 32.10 32.10 31.30 -
Feb 14, 2024 32.10 32.10 32.10 32.10 31.30 -
Feb 13, 2024 32.10 32.10 32.10 32.10 31.30 -
Feb 12, 2024 32.10 32.10 32.10 32.10 31.30 -
Feb 9, 2024 32.10 32.10 32.10 32.10 31.30 -
Feb 8, 2024 32.10 32.10 32.10 32.10 31.30 1,000
Feb 7, 2024 33.10 33.10 33.10 33.10 32.27 -
Feb 6, 2024 33.10 33.10 33.10 33.10 32.27 -
Feb 5, 2024 33.10 33.10 33.10 33.10 32.27 300
Feb 2, 2024 34.00 34.00 34.00 34.00 33.15 -
Feb 1, 2024 34.00 34.00 34.00 34.00 33.15 -
Jan 31, 2024 34.00 34.00 34.00 34.00 33.15 -
Jan 30, 2024 34.00 34.00 34.00 34.00 33.15 -
Jan 29, 2024 34.00 34.00 34.00 34.00 33.15 -
Jan 26, 2024 34.00 34.00 34.00 34.00 33.15 -
Jan 25, 2024 34.00 34.00 34.00 34.00 33.15 -
Jan 24, 2024 34.00 34.00 34.00 34.00 33.15 -
Jan 23, 2024 34.00 34.00 34.00 34.00 33.15 -
Jan 22, 2024 34.00 34.00 34.00 34.00 33.15 -
Jan 19, 2024 34.00 34.00 34.00 34.00 33.15 -
Jan 18, 2024 34.00 34.00 34.00 34.00 33.15 -
Jan 17, 2024 34.00 34.00 34.00 34.00 33.15 -
Jan 16, 2024 34.00 34.00 34.00 34.00 33.15 -
Jan 12, 2024 34.00 34.00 34.00 34.00 33.15 -
Jan 11, 2024 34.00 34.00 34.00 34.00 33.15 -

Related Tickers

NMBF Nmb Financial Corp
14.05
0.00%
 
MPCB Mountain Pacific Bancorp, Inc.
11.11
0.00%
 
NIDB Northeast Indiana Bancorp, Inc.
17.35
0.00%
 
LFGP Ledyard Financial Group, Inc.
14.56
-2.74%
 
KSBI KS Bancorp, Inc.
50.20
0.00%
 
PFBX Peoples Financial Corporation
18.60
0.00%
 
MNMB Merchants & Marine Bancorp, Inc.
41.80
-0.95%
 
CNBB CNB Community Bancorp, Inc.
40.76
+0.37%
 
CIBH CIB Marine Bancshares, Inc.
27.85
+5.89%
 
FIEB First IC Corporation
9.30
0.00%