Elah Holdings, Inc. (ELLH)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:06PM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 20 Jun 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 18 Jun 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 600 |
| 17 Jun 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 100 |
| 14 Jun 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 13 Jun 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 300 |
| 12 Jun 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 100 |
| 11 Jun 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 100 |
| 10 Jun 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 100 |
| 07 Jun 2024 | 37.00 | 38.00 | 35.77 | 38.00 | 38.00 | 500 |
| 06 Jun 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 05 Jun 2024 | 37.00 | 37.00 | 36.36 | 36.76 | 36.76 | 2,300 |
| 04 Jun 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 03 Jun 2024 | 36.00 | 36.00 | 35.70 | 35.70 | 35.70 | 300 |
| 31 May 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| 30 May 2024 | 34.00 | 34.05 | 34.00 | 34.05 | 34.05 | 200 |
| 29 May 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 100 |
| 28 May 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 100 |
| 24 May 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 23 May 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 100 |
| 22 May 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 21 May 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 20 May 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 100 |
| 17 May 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 16 May 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 15 May 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 200 |
| 14 May 2024 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | 1,500 |
| 13 May 2024 | 28.30 | 33.00 | 28.30 | 33.00 | 33.00 | 900 |
| 10 May 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 100 |
| 09 May 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 08 May 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 100 |
| 07 May 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 06 May 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 03 May 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 02 May 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 01 May 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 30 Apr 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 29 Apr 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 26 Apr 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 25 Apr 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 24 Apr 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 23 Apr 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 22 Apr 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 19 Apr 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 18 Apr 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 17 Apr 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 16 Apr 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 15 Apr 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 12 Apr 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 11 Apr 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 100 |
| 10 Apr 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 09 Apr 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 08 Apr 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 05 Apr 2024 | 30.00 | 30.89 | 29.91 | 30.79 | 30.79 | 1,000 |
| 04 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 03 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 200 |
| 02 Apr 2024 | 28.00 | 28.00 | 26.00 | 26.00 | 26.00 | 1,100 |
| 01 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 28 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 27 Mar 2024 | 29.00 | 29.25 | 29.00 | 29.00 | 29.00 | 500 |
| 26 Mar 2024 | 28.50 | 30.85 | 28.50 | 30.85 | 30.85 | 700 |
| 25 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 22 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 21 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 20 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 19 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 18 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 15 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 14 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 13 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 12 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 11 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 08 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 07 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 06 Mar 2024 | 27.00 | 27.00 | 26.00 | 26.10 | 26.10 | 600 |
| 05 Mar 2024 | 27.50 | 27.50 | 26.00 | 27.00 | 27.00 | 1,800 |
| 04 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 01 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 29 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 200 |
| 28 Feb 2024 | 27.00 | 27.00 | 26.95 | 26.95 | 26.95 | 200 |
| 27 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 26 Feb 2024 | 26.20 | 26.20 | 25.21 | 26.00 | 26.00 | 600 |
| 23 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 100 |
| 22 Feb 2024 | 26.00 | 27.50 | 25.70 | 25.70 | 25.70 | 1,400 |
| 21 Feb 2024 | 27.25 | 27.25 | 26.06 | 26.50 | 26.50 | 1,900 |
| 20 Feb 2024 | 28.00 | 28.06 | 26.06 | 28.00 | 28.00 | 1,600 |
| 16 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 100 |
| 15 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 14 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 13 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 12 Feb 2024 | 28.50 | 30.00 | 28.50 | 30.00 | 30.00 | 900 |
| 09 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 200 |
| 08 Feb 2024 | 30.00 | 30.05 | 30.00 | 30.00 | 30.00 | 300 |
| 07 Feb 2024 | 30.00 | 30.00 | 28.50 | 28.50 | 28.50 | 600 |
| 06 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 05 Feb 2024 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 400 |
| 02 Feb 2024 | 30.00 | 30.00 | 27.00 | 27.00 | 27.00 | 3,200 |
| 01 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 200 |
| 31 Jan 2024 | 30.50 | 31.00 | 30.50 | 31.00 | 31.00 | 800 |
| 30 Jan 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.