DWNX | Delphi Bank | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Delphi Bank (DWNX)

OTC

$21.26+$0.01 (+0.05%)

Price as of Sep 11, 2026

N/A
Market Cap
3.70%
1-Year Change
Banks - Regional
Industry

1 Month
+0.52%

Low Price$21.00

High Price$21.26
3 Months
+1.25%

Low Price$20.75

High Price$21.26
1 Year
+3.70%

Low Price$20.45

High Price$21.24

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	21.26	21.26	21.26	21.26	+0.05%	200
09/10/2026	21.26	21.85	21.25	21.25	+1.19%	1,400
09/09/2026	21.00	21.00	21.00	21.00	-1.18%	2,245
09/08/2026	21.25	21.26	21.25	21.25	0.00%	555
09/04/2026	21.26	21.26	21.00	21.25	-0.05%	5,056
09/03/2026	21.26	21.26	21.26	21.26	0.00%	200
09/02/2026	21.26	21.26	21.26	21.26	0.00%	100
09/01/2026	21.26	21.26	21.26	21.26	0.00%	100
08/31/2026	21.26	21.26	21.26	21.26	+0.05%	100
08/28/2026	21.26	21.26	21.25	21.25	0.00%	2,500
08/26/2026	21.26	21.26	21.25	21.25	0.00%	572
08/25/2026	21.26	21.49	21.25	21.25	+0.24%	1,911
08/21/2026	21.21	21.25	21.20	21.20	-0.05%	8,529
08/20/2026	21.21	21.21	21.20	21.21	+0.05%	1,300
08/19/2026	21.20	21.20	21.20	21.20	0.00%	500
08/18/2026	21.20	21.20	21.20	21.20	+0.24%	100
08/17/2026	21.15	21.15	21.15	21.15	0.00%	240
08/13/2026	21.15	21.15	21.15	21.15	0.00%	200
08/03/2026	21.15	21.15	21.15	21.15	0.00%	3,000
07/31/2026	21.15	21.15	21.15	21.15	0.00%	6,000
07/30/2026	21.15	21.15	21.15	21.15	0.00%	100
07/27/2026	21.15	21.15	21.15	21.15	0.00%	126
07/23/2026	21.15	21.15	21.15	21.15	0.00%	312
07/15/2026	21.04	21.15	21.00	21.15	+0.71%	3,000
07/14/2026	21.00	21.00	21.00	21.00	+1.20%	36,700
07/13/2026	20.75	20.75	20.75	20.75	-1.19%	8,648
07/10/2026	21.05	21.05	21.00	21.00	+0.67%	4,000
07/08/2026	20.95	21.08	20.86	20.86	-0.14%	800
07/07/2026	20.89	20.89	20.89	20.89	-0.05%	100
07/06/2026	20.90	21.14	20.90	20.90	0.00%	425
07/02/2026	20.95	20.95	20.90	20.90	-0.43%	417
07/01/2026	21.00	21.14	20.90	20.99	+0.39%	4,360
06/30/2026	$0.10 Dividend
06/29/2026	20.91	20.91	20.91	20.91	+0.05%	100
06/25/2026	20.91	20.91	20.90	20.90	0.00%	200
06/24/2026	20.91	20.91	20.90	20.90	+1.20%	550
06/22/2026	21.02	21.02	20.65	20.65	-1.71%	20,168
06/17/2026	21.02	21.02	21.01	21.01	+0.05%	200
06/12/2026	21.00	21.76	21.00	21.00	0.00%	11,133
06/11/2026	21.00	21.00	21.00	21.00	0.00%	175
06/09/2026	21.00	21.00	21.00	21.00	0.00%	518
06/05/2026	21.00	21.00	21.00	21.00	-1.12%	364
06/03/2026	21.24	21.24	21.24	21.24	+1.14%	105
05/26/2026	21.00	21.00	21.00	21.00	0.00%	15,465
05/21/2026	21.00	21.00	21.00	21.00	0.00%	250
05/15/2026	21.00	21.00	21.00	21.00	0.00%	480
05/14/2026	21.00	21.00	21.00	21.00	0.00%	10,376
05/08/2026	21.00	21.12	21.00	21.00	+0.72%	660
04/27/2026	20.85	20.85	20.85	20.85	-0.71%	8,501
04/23/2026	21.00	21.00	21.00	21.00	+0.72%	200
04/17/2026	21.20	21.20	20.85	20.85	0.00%	29,263
04/10/2026	20.85	20.85	20.85	20.85	0.00%	2,965
04/09/2026	20.85	20.85	20.85	20.85	0.00%	511
04/07/2026	20.85	20.85	20.85	20.85	0.00%	1,200
04/02/2026	20.85	20.85	20.85	20.85	0.00%	5,639
04/01/2026	20.85	20.85	20.85	20.85	+0.49%	1,702
03/31/2026	$0.10 Dividend
03/27/2026	20.80	20.80	20.75	20.75	0.00%	7,500
03/25/2026	20.75	20.75	20.75	20.75	0.00%	1,468
03/18/2026	20.75	20.75	20.75	20.75	-0.24%	400
03/17/2026	20.80	21.06	20.80	20.80	0.00%	7,165
03/16/2026	20.80	20.80	20.80	20.80	0.00%	175
03/11/2026	20.80	20.80	20.80	20.80	0.00%	3,420
03/09/2026	20.80	20.80	20.80	20.80	0.00%	100
03/06/2026	21.04	21.04	20.80	20.80	+1.20%	6,800
02/27/2026	20.65	20.65	20.55	20.55	-0.48%	1,000
02/26/2026	20.65	20.65	20.65	20.65	+0.24%	1,000
02/25/2026	20.65	20.77	20.60	20.60	-0.24%	1,350
02/20/2026	20.65	20.65	20.60	20.65	-0.14%	4,301
02/06/2026	20.80	20.80	20.68	20.68	+1.11%	7,847
02/04/2026	20.91	20.91	20.45	20.45	-0.96%	6,399
01/20/2026	20.66	20.66	20.65	20.65	-0.85%	202
01/16/2026	20.65	20.82	20.65	20.82	+0.86%	2,662
01/13/2026	20.80	20.80	20.65	20.65	-0.62%	500
01/09/2026	20.78	20.78	20.78	20.78	+0.62%	8,037
01/05/2026	20.65	20.65	20.65	20.65	+0.48%	400
12/31/2025	$0.10 Dividend
12/26/2025	20.55	20.55	20.45	20.55	0.00%	6,265
12/15/2025	20.70	20.70	20.55	20.55	-0.12%	350
12/11/2025	20.55	20.57	20.55	20.57	+0.12%	2,725
12/08/2025	20.55	20.55	20.55	20.55	-0.48%	100
12/05/2025	20.40	20.70	20.40	20.65	+0.29%	27,100
12/04/2025	20.40	20.59	20.40	20.59	+0.48%	2,848
12/02/2025	20.40	20.49	20.40	20.49	-0.81%	1,200
12/01/2025	20.40	20.66	20.40	20.66	+1.26%	1,100
11/26/2025	20.40	20.40	20.40	20.40	-1.05%	1,000
11/24/2025	20.70	20.71	20.30	20.62	-0.85%	21,711
11/21/2025	20.80	20.80	20.70	20.80	+0.48%	414
11/19/2025	20.70	20.70	20.70	20.70	-0.47%	1,000
11/18/2025	20.80	20.80	20.80	20.80	+0.48%	476
11/17/2025	20.70	20.70	20.70	20.70	0.00%	575
11/14/2025	20.80	20.80	20.70	20.70	-0.08%	8,100
11/12/2025	20.70	20.71	20.70	20.71	-0.39%	500
11/10/2025	20.45	20.80	20.45	20.80	0.00%	6,496
11/07/2025	20.70	20.80	20.70	20.80	+0.48%	5,900
11/04/2025	20.70	20.70	20.70	20.70	-0.47%	1,200
10/27/2025	20.60	20.80	20.60	20.80	+0.96%	2,375
10/24/2025	20.60	20.60	20.60	20.60	-0.29%	1,300
10/23/2025	20.60	20.66	20.60	20.66	+0.29%	230
10/14/2025	20.60	20.60	20.60	20.60	0.00%	202