Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2024	6.700	6.750	6.595	6.700	30,374	+0.02(+0.30%)
May 20, 2024	6.630	6.690	6.620	6.680	17,309	+0.06(+0.91%)
May 17, 2024	6.640	6.750	6.610	6.620	22,072	-0.02(-0.30%)
May 16, 2024	6.498	6.650	6.450	6.640	20,043	+0.14(+2.15%)
May 15, 2024	6.680	6.680	6.495	6.500	26,941	-0.14(-2.11%)
May 14, 2024	6.580	6.800	6.580	6.640	24,274	+0.14(+2.15%)
May 13, 2024	6.510	6.570	6.402	6.500	36,954	-0.03(-0.46%)
May 10, 2024	6.260	6.650	6.240	6.530	28,270	+0.22(+3.49%)
May 09, 2024	6.550	6.696	6.150	6.310	37,348	-0.25(-3.81%)
May 08, 2024	6.260	6.605	6.255	6.560	18,975	+0.26(+4.13%)
May 07, 2024	6.550	6.575	6.300	6.300	18,530	-0.12(-1.87%)
May 06, 2024	6.260	6.530	6.250	6.420	21,783	-0.07(-1.08%)
May 03, 2024	6.650	6.750	6.450	6.490	23,147	-0.27(-3.99%)
May 02, 2024	6.545	6.800	6.545	6.760	17,291	+0.18(+2.74%)
May 01, 2024	6.635	6.690	6.491	6.580	16,177	-0.05(-0.75%)
Apr 30, 2024	6.620	6.790	6.500	6.630	36,692	+0.01(+0.15%)
Apr 29, 2024	6.700	6.800	6.520	6.620	15,861	-0.08(-1.19%)
Apr 26, 2024	6.640	6.740	6.580	6.700	24,268	+0.00(+0.00%)
Apr 25, 2024	6.750	6.750	6.600	6.700	17,715	+0.00(+0.00%)
Apr 24, 2024	6.600	6.740	6.570	6.700	21,121	+0.15(+2.29%)
Apr 23, 2024	6.580	6.745	6.530	6.550	12,785	-0.11(-1.65%)
Apr 22, 2024	6.570	6.800	6.535	6.660	36,741	+0.09(+1.37%)
Apr 19, 2024	6.250	6.645	6.225	6.570	19,563	+0.29(+4.62%)
Apr 18, 2024	6.160	6.280	6.160	6.280	31,393	+0.08(+1.29%)
Apr 17, 2024	6.280	6.280	6.160	6.200	28,422	-0.06(-0.96%)
Apr 16, 2024	6.260	6.320	6.260	6.260	29,787	-0.06(-0.95%)
Apr 15, 2024	6.340	6.340	6.260	6.320	17,835	+0.00(+0.00%)
Apr 12, 2024	6.380	6.400	6.300	6.320	30,542	+0.00(+0.00%)
Apr 11, 2024	6.630	6.643	6.260	6.320	54,398	-0.24(-3.66%)
Apr 10, 2024	6.670	6.755	6.510	6.560	23,142	-0.21(-3.10%)
Apr 09, 2024	6.800	6.840	6.710	6.770	19,094	-0.02(-0.29%)
Apr 08, 2024	6.800	6.902	6.760	6.790	22,691	-0.01(-0.15%)
Apr 05, 2024	6.715	6.895	6.570	6.800	30,043	+0.11(+1.64%)
Apr 04, 2024	6.620	6.730	6.620	6.690	21,151	+0.06(+0.90%)
Apr 03, 2024	6.830	6.830	6.630	6.630	18,677	-0.13(-1.92%)
Apr 02, 2024	6.910	6.920	6.760	6.760	15,395	-0.14(-2.03%)
Apr 01, 2024	6.870	6.930	6.790	6.900	25,546	-0.04(-0.58%)
Mar 28, 2024	6.930	7.000	6.930	6.940	14,102	-0.06(-0.86%)
Mar 27, 2024	6.980	7.030	6.940	7.000	20,260	-0.04(-0.57%)
Mar 26, 2024	6.990	7.110	6.985	7.040	30,732	-0.04(-0.56%)
Mar 25, 2024	7.080	7.080	6.960	7.080	29,010	+0.00(+0.00%)
Mar 22, 2024	6.970	7.080	6.940	7.080	38,278	+0.11(+1.58%)
Mar 21, 2024	6.630	6.970	6.630	6.970	40,719	+0.12(+1.75%)
Mar 20, 2024	6.700	6.860	6.600	6.850	52,598	+0.26(+3.95%)
Mar 19, 2024	7.100	7.100	6.590	6.590	39,192	-0.49(-6.92%)
Mar 18, 2024	7.130	7.220	7.050	7.080	26,046	+0.03(+0.43%)
Mar 15, 2024	7.050	7.355	7.000	7.050	40,943	-0.08(-1.12%)
Mar 14, 2024	7.140	7.170	7.090	7.130	12,142	+0.04(+0.56%)
Mar 13, 2024	7.110	7.190	7.090	7.090	16,657	+0.08(+1.14%)
Mar 12, 2024	7.050	7.210	7.000	7.010	34,568	-0.22(-3.04%)
Mar 11, 2024	7.370	7.400	7.196	7.230	21,523	-0.07(-0.96%)
Mar 08, 2024	6.800	7.310	6.800	7.300	33,625	+0.45(+6.57%)
Mar 07, 2024	7.080	7.200	6.760	6.850	51,531	-0.15(-2.14%)
Mar 06, 2024	7.240	7.450	6.880	7.000	48,531	-0.21(-2.91%)
Mar 05, 2024	6.910	7.480	6.910	7.210	84,136	+0.31(+4.49%)
Mar 04, 2024	6.950	7.050	6.834	6.900	34,015	-0.07(-1.00%)
Mar 01, 2024	6.890	6.970	6.805	6.970	13,127	+0.09(+1.31%)
Feb 29, 2024	6.700	6.990	6.650	6.880	33,534	+0.21(+3.15%)
Feb 28, 2024	6.660	6.715	6.590	6.670	57,470	+0.04(+0.53%)
Feb 27, 2024	6.675	6.813	6.595	6.635	105,811	-0.11(-1.61%)
Feb 26, 2024	6.694	6.922	6.576	6.744	39,888	+0.04(+0.59%)
Feb 23, 2024	6.536	6.714	6.438	6.704	36,246	+0.06(+0.89%)
Feb 22, 2024	6.665	6.866	6.625	6.645	26,425	-0.07(-1.10%)
Feb 21, 2024	6.744	6.917	6.645	6.719	35,302	-0.09(-1.38%)
Feb 20, 2024	6.773	6.981	6.773	6.813	63,114	+0.01(+0.15%)
Feb 16, 2024	6.783	6.862	6.531	6.803	20,283	+0.09(+1.33%)
Feb 15, 2024	6.586	6.783	6.417	6.714	45,262	+0.05(+0.74%)
Feb 14, 2024	6.586	6.665	6.472	6.665	24,894	+0.01(+0.15%)
Feb 13, 2024	6.684	6.778	6.625	6.655	19,140	-0.09(-1.32%)
Feb 12, 2024	6.734	6.862	6.734	6.744	29,517	-0.04(-0.58%)
Feb 09, 2024	6.714	6.877	6.704	6.783	33,161	+0.05(+0.73%)
Feb 08, 2024	6.823	7.021	6.704	6.734	134,094	-0.11(-1.59%)
Feb 07, 2024	6.813	6.981	6.813	6.843	22,990	-0.06(-0.86%)
Feb 06, 2024	6.764	7.120	6.764	6.902	45,845	-0.02(-0.29%)
Feb 05, 2024	6.734	6.922	6.734	6.922	46,683	+0.06(+0.86%)
Feb 02, 2024	7.031	7.045	6.833	6.862	29,969	-0.12(-1.70%)
Feb 01, 2024	6.981	7.149	6.675	6.981	49,477	-0.07(-0.98%)
Jan 31, 2024	7.416	7.426	7.016	7.050	72,381	-0.42(-5.56%)
Jan 30, 2024	7.584	7.723	7.416	7.466	40,232	-0.20(-2.58%)
Jan 29, 2024	7.416	7.713	7.416	7.663	57,163	+0.25(+3.33%)
Jan 26, 2024	7.189	7.436	7.189	7.416	30,983	+0.02(+0.27%)
Jan 25, 2024	7.327	7.416	7.211	7.396	18,675	+0.10(+1.35%)
Jan 24, 2024	7.416	7.416	7.228	7.298	48,618	-0.08(-1.07%)
Jan 23, 2024	7.446	7.456	7.377	7.377	15,698	-0.06(-0.80%)
Jan 22, 2024	7.426	7.456	7.357	7.436	31,340	-0.03(-0.40%)
Jan 19, 2024	7.476	7.644	7.426	7.466	33,544	-0.15(-1.95%)
Jan 18, 2024	7.653	7.718	7.564	7.614	18,133	-0.10(-1.28%)
Jan 17, 2024	7.723	7.829	7.535	7.713	23,256	-0.01(-0.13%)
Jan 16, 2024	7.634	7.899	7.624	7.723	28,505	+0.01(+0.13%)
Jan 12, 2024	7.841	7.901	7.673	7.713	34,724	-0.14(-1.76%)
Jan 11, 2024	7.841	7.930	7.693	7.851	58,066	-0.05(-0.63%)
Jan 10, 2024	7.861	7.920	7.812	7.901	16,028	+0.02(+0.25%)
Jan 09, 2024	7.911	7.920	7.812	7.881	38,074	-0.05(-0.62%)
Jan 08, 2024	7.940	8.026	7.861	7.930	42,236	-0.01(-0.12%)
Jan 05, 2024	7.831	8.029	7.812	7.940	68,446	-0.03(-0.37%)
Jan 04, 2024	8.089	8.197	7.911	7.970	58,189	+0.06(+0.75%)
Jan 03, 2024	7.901	7.990	7.812	7.911	30,216	+0.00(+0.00%)
Jan 02, 2024	7.911	7.960	7.764	7.911	29,124	+0.03(+0.38%)
Dec 29, 2023	7.871	7.901	7.663	7.881	35,887	+0.07(+0.89%)
Dec 28, 2023	7.723	7.812	7.673	7.812	7,312	+0.00(+0.00%)
Dec 27, 2023	7.891	7.891	7.693	7.812	41,652	-0.01(-0.13%)
Dec 26, 2023	7.772	7.891	7.673	7.822	9,706	-0.02(-0.25%)
Dec 22, 2023	7.802	7.841	7.624	7.841	35,649	+0.04(+0.51%)
Dec 21, 2023	7.841	7.886	7.129	7.802	50,362	+0.03(+0.38%)
Dec 20, 2023	7.466	7.901	7.337	7.772	46,361	+0.31(+4.11%)
Dec 19, 2023	7.337	7.515	7.288	7.466	54,035	+0.20(+2.72%)
Dec 18, 2023	7.169	7.565	7.021	7.268	38,365	+0.05(+0.68%)
Dec 15, 2023	6.793	7.248	6.793	7.218	122,711	+0.49(+7.35%)
Dec 14, 2023	6.862	7.021	6.724	6.724	128,327	-0.04(-0.58%)
Dec 13, 2023	6.922	7.070	6.734	6.764	135,021	-0.05(-0.73%)
Dec 12, 2023	6.872	6.922	6.556	6.813	16,910	+0.04(+0.58%)
Dec 11, 2023	6.912	7.001	6.773	6.773	33,205	-0.11(-1.58%)
Dec 08, 2023	6.813	7.095	6.645	6.882	25,809	-0.04(-0.57%)
Dec 07, 2023	6.783	7.387	6.744	6.922	37,272	+0.33(+4.95%)
Dec 06, 2023	6.447	6.773	6.447	6.595	12,575	+0.04(+0.60%)
Dec 05, 2023	6.516	6.625	6.437	6.556	10,050	+0.03(+0.45%)
Dec 04, 2023	6.358	6.694	6.338	6.526	11,482	+0.10(+1.54%)
Dec 01, 2023	6.230	6.427	6.113	6.427	94,367	+0.03(+0.46%)
Nov 30, 2023	6.081	6.398	6.052	6.398	283,657	+0.31(+5.03%)
Nov 29, 2023	6.042	6.180	6.032	6.091	8,316	+0.09(+1.48%)
Nov 28, 2023	6.052	6.052	5.972	6.002	16,324	+0.01(+0.16%)
Nov 27, 2023	6.042	6.150	5.992	5.992	16,638	-0.03(-0.49%)
Nov 24, 2023	5.982	6.032	5.982	6.022	5,429	+0.04(+0.66%)
Nov 22, 2023	6.022	6.032	5.982	5.982	18,293	+0.02(+0.33%)
Nov 21, 2023	5.972	6.081	5.943	5.963	8,589	-0.07(-1.15%)
Nov 20, 2023	6.160	6.170	5.953	6.032	32,668	+0.05(+0.83%)
Nov 17, 2023	5.953	6.061	5.918	5.982	14,061	+0.07(+1.26%)
Nov 16, 2023	5.957	6.016	5.898	5.908	5,403	+0.05(+0.83%)
Nov 15, 2023	5.938	5.957	5.811	5.859	39,876	+0.07(+1.18%)
Nov 14, 2023	5.801	5.947	5.791	5.791	12,211	-0.05(-0.84%)
Nov 13, 2023	5.898	5.898	5.835	5.840	10,173	+0.00(+0.00%)
Nov 10, 2023	5.942	5.942	5.840	5.840	9,971	-0.06(-0.99%)
Nov 09, 2023	6.162	6.201	5.898	5.898	10,166	-0.43(-6.79%)
Nov 08, 2023	6.348	6.348	6.172	6.328	5,119	-0.02(-0.31%)
Nov 07, 2023	6.309	6.396	6.201	6.348	13,842	+0.15(+2.36%)
Nov 06, 2023	6.416	6.426	6.201	6.201	4,577	+0.00(+0.00%)
Nov 03, 2023	6.348	6.348	6.201	6.201	8,632	-0.15(-2.31%)
Nov 02, 2023	6.348	6.348	6.348	6.348	713	+0.21(+3.34%)
Nov 01, 2023	6.152	6.162	6.143	6.143	399	-0.01(-0.16%)
Oct 31, 2023	6.240	6.299	6.143	6.152	10,817	-0.09(-1.41%)
Oct 30, 2023	6.104	6.377	6.104	6.240	6,173	+0.20(+3.23%)
Oct 27, 2023	6.050	6.084	6.030	6.045	12,618	-0.01(-0.16%)
Oct 26, 2023	6.104	6.104	5.957	6.055	2,911	+0.03(+0.49%)
Oct 25, 2023	6.152	6.211	5.977	6.025	6,268	+0.07(+1.15%)
Oct 24, 2023	6.299	6.299	5.957	5.957	2,387	-0.06(-0.97%)
Oct 23, 2023	6.299	6.299	6.016	6.016	10,655	-0.45(-6.95%)
Oct 20, 2023	6.201	6.465	6.123	6.465	7,418	+0.28(+4.58%)
Oct 19, 2023	6.299	6.299	6.182	6.182	4,436	-0.10(-1.56%)
Oct 18, 2023	6.309	6.309	6.279	6.279	963	-0.10(-1.53%)
Oct 17, 2023	6.426	6.543	6.377	6.377	19,845	+0.05(+0.77%)
Oct 16, 2023	6.572	6.670	6.221	6.328	10,772	+0.22(+3.68%)
Oct 13, 2023	6.113	6.201	6.104	6.104	10,780	-0.08(-1.26%)
Oct 12, 2023	6.201	6.221	6.157	6.182	11,714	+0.06(+0.96%)
Oct 11, 2023	6.348	6.348	6.123	6.123	12,538	-0.19(-2.94%)
Oct 10, 2023	6.318	6.440	6.279	6.309	43,649	+0.02(+0.31%)
Oct 09, 2023	6.387	6.455	6.289	6.289	12,046	-0.02(-0.31%)
Oct 06, 2023	6.406	6.538	6.309	6.309	7,230	-0.10(-1.52%)
Oct 05, 2023	6.543	6.689	6.406	6.406	13,865	-0.18(-2.67%)
Oct 04, 2023	6.465	6.582	6.426	6.582	10,028	+0.04(+0.67%)
Oct 03, 2023	6.563	6.592	6.426	6.538	6,586	-0.20(-2.97%)
Oct 02, 2023	6.660	6.748	6.660	6.738	1,683	+0.05(+0.73%)
Sep 29, 2023	6.689	6.689	6.689	6.689	251	+0.08(+1.18%)
Sep 28, 2023	6.768	6.787	6.572	6.611	1,496	-0.09(-1.31%)
Sep 27, 2023	6.826	6.831	6.699	6.699	3,876	-0.08(-1.15%)
Sep 26, 2023	6.689	6.841	6.689	6.777	10,317	+0.17(+2.51%)
Sep 25, 2023	6.572	6.797	6.611	6.611	2,453	-0.22(-3.29%)
Sep 22, 2023	6.797	6.865	6.787	6.836	2,672	-0.03(-0.43%)
Sep 21, 2023	6.699	6.865	6.699	6.865	13,326	+0.08(+1.15%)
Sep 20, 2023	6.738	6.880	6.602	6.787	31,701	+0.24(+3.73%)
Sep 19, 2023	6.409	6.602	6.409	6.543	4,490	-0.03(-0.45%)
Sep 18, 2023	6.445	6.885	6.445	6.572	3,349	+0.13(+1.97%)
Sep 15, 2023	6.748	7.021	6.377	6.445	145,398	-0.28(-4.21%)
Sep 14, 2023	6.660	6.807	6.660	6.729	2,010	+0.01(+0.15%)
Sep 13, 2023	6.836	6.924	6.719	6.719	3,788	-0.07(-1.01%)
Sep 12, 2023	6.807	6.875	6.787	6.787	4,673	-0.02(-0.29%)
Sep 11, 2023	6.836	6.846	6.807	6.807	6,343	-0.04(-0.57%)
Sep 08, 2023	6.992	6.992	6.846	6.846	2,018	-0.09(-1.27%)
Sep 07, 2023	6.797	6.934	6.735	6.934	3,382	+0.03(+0.42%)
Sep 06, 2023	6.680	6.904	6.680	6.904	883	+0.07(+1.00%)
Sep 05, 2023	6.816	6.875	6.729	6.836	1,592	+0.01(+0.14%)
Sep 01, 2023	6.826	6.885	6.826	6.826	4,481	-0.01(-0.14%)
Aug 31, 2023	6.719	6.982	6.680	6.836	6,056	+0.05(+0.72%)
Aug 30, 2023	6.717	6.787	6.646	6.787	2,237	+0.15(+2.28%)
Aug 29, 2023	6.636	6.636	6.636	6.636	936	+0.05(+0.73%)
Aug 28, 2023	6.502	6.587	6.502	6.587	9,704	+0.01(+0.15%)
Aug 25, 2023	6.645	6.645	6.549	6.578	2,623	-0.12(-1.73%)
Aug 24, 2023	6.703	6.703	6.674	6.694	1,266	+0.00(+0.00%)
Aug 23, 2023	6.539	6.694	6.539	6.694	1,117	+0.17(+2.67%)
Aug 22, 2023	6.650	6.650	6.520	6.520	7,074	-0.16(-2.46%)
Aug 21, 2023	6.723	6.781	6.597	6.684	5,173	+0.07(+1.02%)
Aug 18, 2023	6.636	6.983	6.616	6.616	14,456	+0.08(+1.18%)
Aug 17, 2023	6.742	6.742	6.539	6.539	4,993	-0.20(-3.01%)
Aug 16, 2023	6.742	6.742	6.742	6.742	1,179	+0.00(+0.00%)
Aug 15, 2023	6.674	6.761	6.607	6.742	5,241	-0.02(-0.29%)
Aug 14, 2023	6.713	6.790	6.619	6.761	4,320	+0.05(+0.72%)
Aug 11, 2023	6.655	6.713	6.655	6.713	587	+0.06(+0.87%)
Aug 10, 2023	6.568	6.848	6.568	6.655	3,327	+0.09(+1.32%)
Aug 09, 2023	6.829	6.829	6.530	6.568	4,041	+0.13(+1.95%)
Aug 08, 2023	6.626	6.761	6.443	6.443	9,684	-0.15(-2.34%)
Aug 07, 2023	6.761	6.766	6.597	6.597	6,202	-0.14(-2.15%)
Aug 04, 2023	6.520	6.761	6.433	6.742	12,743	+0.30(+4.65%)
Aug 03, 2023	6.404	6.568	6.394	6.443	5,248	+0.12(+1.83%)
Aug 02, 2023	6.336	6.510	6.307	6.327	5,934	+0.05(+0.77%)
Aug 01, 2023	6.278	6.330	6.240	6.278	22,720	-0.09(-1.37%)
Jul 31, 2023	6.365	6.365	6.278	6.365	5,889	+0.05(+0.76%)
Jul 28, 2023	6.307	6.365	6.245	6.317	4,806	+0.07(+1.08%)
Jul 27, 2023	6.307	6.394	6.249	6.249	16,379	+0.03(+0.47%)
Jul 26, 2023	6.124	6.293	6.124	6.220	5,498	+0.09(+1.42%)
Jul 25, 2023	6.101	6.293	6.085	6.133	985	-0.12(-1.85%)
Jul 24, 2023	6.143	6.336	6.143	6.249	2,539	+0.17(+2.86%)
Jul 21, 2023	6.085	6.443	6.076	6.076	7,650	-0.26(-4.12%)
Jul 20, 2023	6.201	6.336	5.998	6.336	5,885	+0.27(+4.46%)
Jul 19, 2023	5.795	6.066	5.786	6.066	2,215	+0.25(+4.32%)
Jul 18, 2023	5.737	5.863	5.670	5.815	8,578	+0.14(+2.56%)
Jul 17, 2023	5.670	5.670	5.670	5.670	611	+0.01(+0.17%)
Jul 14, 2023	5.670	5.680	5.573	5.660	8,569	+0.04(+0.69%)
Jul 13, 2023	5.670	5.670	5.583	5.622	1,639	+0.00(+0.00%)
Jul 12, 2023	5.554	5.670	5.554	5.622	13,334	+0.07(+1.22%)
Jul 11, 2023	5.593	5.660	5.544	5.554	6,029	+0.08(+1.41%)
Jul 10, 2023	5.699	5.699	5.457	5.477	3,935	-0.12(-2.07%)
Jul 07, 2023	5.467	5.602	5.467	5.593	10,745	+0.13(+2.30%)
Jul 06, 2023	5.786	5.786	5.467	5.467	7,304	-0.27(-4.71%)
Jul 05, 2023	5.689	5.815	5.651	5.737	20,927	-0.14(-2.30%)
Jul 03, 2023	5.737	5.873	5.660	5.873	10,964	+0.08(+1.33%)
Jun 30, 2023	5.708	5.795	5.641	5.795	9,804	+0.01(+0.17%)
Jun 29, 2023	5.631	5.786	5.593	5.786	1,864	+0.12(+2.04%)
Jun 28, 2023	5.737	5.737	5.622	5.670	2,173	-0.13(-2.17%)
Jun 27, 2023	5.737	5.795	5.631	5.795	4,295	+0.00(+0.00%)
Jun 26, 2023	5.737	5.815	5.593	5.795	7,835	+0.00(+0.00%)
Jun 23, 2023	5.786	5.795	5.457	5.795	30,035	+0.10(+1.69%)
Jun 22, 2023	5.757	5.839	5.622	5.699	15,882	+0.05(+0.85%)
Jun 21, 2023	5.795	5.979	5.651	5.651	10,148	-0.09(-1.52%)
Jun 20, 2023	6.085	6.201	5.699	5.737	21,895	-0.41(-6.60%)
Jun 16, 2023	5.795	6.259	5.496	6.143	148,379	+0.59(+10.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Linkbancorp Inc (NQ: LNKB )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Linkbancorp Inc (NQ: LNKB )

Historical Prices

Sections

Services

Wapakoneta Daily News