DWNX | Delphi Bank | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Delphi Bank (DWNX)

OTC

$21.45+$0.10 (+0.45%)

Price as of Sep 30, 2026

N/A
Market Cap
4.65%
1-Year Change
Banks - Regional
Industry

1 Month
+1.44%

Low Price$20.90

High Price$21.35
3 Months
+3.10%

Low Price$20.65

High Price$21.35
1 Year
+4.65%

Low Price$20.35

High Price$21.35

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/30/2026	21.45	21.45	21.45	21.45	+0.45%	705
09/30/2026	$0.11 Dividend
09/21/2026	21.35	21.35	21.35	21.35	+0.99%	100
09/18/2026	21.34	21.34	21.14	21.14	-0.05%	9,497
09/15/2026	21.15	21.15	21.15	21.15	0.00%	200
09/14/2026	21.14	21.15	21.14	21.15	0.00%	400
09/11/2026	21.15	21.15	21.15	21.15	+0.05%	200
09/10/2026	21.15	21.74	21.14	21.14	+1.19%	1,400
09/09/2026	20.90	20.90	20.90	20.90	-1.18%	2,245
09/08/2026	21.14	21.15	21.14	21.14	0.00%	555
09/04/2026	21.15	21.15	20.90	21.14	-0.05%	5,056
09/03/2026	21.15	21.15	21.15	21.15	0.00%	200
09/02/2026	21.15	21.15	21.15	21.15	0.00%	100
09/01/2026	21.15	21.15	21.15	21.15	0.00%	100
08/31/2026	21.15	21.15	21.15	21.15	+0.05%	100
08/28/2026	21.15	21.15	21.14	21.14	0.00%	2,500
08/26/2026	21.15	21.15	21.14	21.14	0.00%	572
08/25/2026	21.15	21.38	21.14	21.14	+0.24%	1,911
08/21/2026	21.10	21.14	21.09	21.09	-0.05%	8,529
08/20/2026	21.10	21.10	21.09	21.10	+0.05%	1,300
08/19/2026	21.09	21.09	21.09	21.09	0.00%	500
08/18/2026	21.09	21.09	21.09	21.09	+0.24%	100
08/17/2026	21.05	21.05	21.05	21.05	0.00%	240
08/13/2026	21.05	21.05	21.05	21.05	0.00%	200
08/03/2026	21.05	21.05	21.05	21.05	0.00%	3,000
07/31/2026	21.05	21.05	21.05	21.05	0.00%	6,000
07/30/2026	21.05	21.05	21.05	21.05	0.00%	100
07/27/2026	21.05	21.05	21.05	21.05	0.00%	126
07/23/2026	21.05	21.05	21.05	21.05	0.00%	312
07/15/2026	20.94	21.05	20.90	21.05	+0.71%	3,000
07/14/2026	20.90	20.90	20.90	20.90	+1.20%	36,700
07/13/2026	20.65	20.65	20.65	20.65	-1.19%	8,648
07/10/2026	20.95	20.95	20.90	20.90	+0.67%	4,000
07/08/2026	20.85	20.97	20.76	20.76	-0.14%	800
07/07/2026	20.79	20.79	20.79	20.79	-0.05%	100
07/06/2026	20.80	21.04	20.80	20.80	0.00%	425
07/02/2026	20.85	20.85	20.80	20.80	-0.43%	417
07/01/2026	20.90	21.04	20.80	20.89	+0.39%	4,360
06/30/2026	$0.10 Dividend
06/29/2026	20.80	20.80	20.80	20.80	+0.05%	100
06/25/2026	20.80	20.80	20.79	20.79	0.00%	200
06/24/2026	20.80	20.80	20.79	20.79	+1.20%	550
06/22/2026	20.91	20.91	20.55	20.55	-1.71%	20,168
06/17/2026	20.91	20.91	20.90	20.90	+0.05%	200
06/12/2026	20.89	21.66	20.89	20.89	0.00%	11,133
06/11/2026	20.89	20.89	20.89	20.89	0.00%	175
06/09/2026	20.89	20.89	20.89	20.89	0.00%	518
06/05/2026	20.89	20.89	20.89	20.89	-1.12%	364
06/03/2026	21.13	21.13	21.13	21.13	+1.14%	105
05/26/2026	20.89	20.89	20.89	20.89	0.00%	15,465
05/21/2026	20.89	20.89	20.89	20.89	0.00%	250
05/15/2026	20.89	20.89	20.89	20.89	0.00%	480
05/14/2026	20.89	20.89	20.89	20.89	0.00%	10,376
05/08/2026	20.89	21.01	20.89	20.89	+0.72%	660
04/27/2026	20.75	20.75	20.75	20.75	-0.71%	8,501
04/23/2026	20.89	20.89	20.89	20.89	+0.72%	200
04/17/2026	21.09	21.09	20.75	20.75	0.00%	29,263
04/10/2026	20.75	20.75	20.75	20.75	0.00%	2,965
04/09/2026	20.75	20.75	20.75	20.75	0.00%	511
04/07/2026	20.75	20.75	20.75	20.75	0.00%	1,200
04/02/2026	20.75	20.75	20.75	20.75	0.00%	5,639
04/01/2026	20.75	20.75	20.75	20.75	+0.49%	1,702
03/31/2026	$0.10 Dividend
03/27/2026	20.69	20.69	20.64	20.64	0.00%	7,500
03/25/2026	20.64	20.64	20.64	20.64	0.00%	1,468
03/18/2026	20.64	20.64	20.64	20.64	-0.24%	400
03/17/2026	20.69	20.96	20.69	20.69	0.00%	7,165
03/16/2026	20.69	20.69	20.69	20.69	0.00%	175
03/11/2026	20.69	20.69	20.69	20.69	0.00%	3,420
03/09/2026	20.69	20.69	20.69	20.69	0.00%	100
03/06/2026	20.94	20.94	20.69	20.69	+1.20%	6,800
02/27/2026	20.55	20.55	20.45	20.45	-0.48%	1,000
02/26/2026	20.55	20.55	20.55	20.55	+0.24%	1,000
02/25/2026	20.55	20.66	20.50	20.50	-0.24%	1,350
02/20/2026	20.55	20.55	20.50	20.55	-0.14%	4,301
02/06/2026	20.69	20.69	20.58	20.58	+1.11%	7,847
02/04/2026	20.80	20.80	20.35	20.35	-0.96%	6,399
01/20/2026	20.56	20.56	20.55	20.55	-0.85%	202
01/16/2026	20.55	20.72	20.55	20.72	+0.86%	2,662
01/13/2026	20.69	20.69	20.55	20.55	-0.62%	500
01/09/2026	20.67	20.67	20.67	20.67	+0.62%	8,037
01/05/2026	20.55	20.55	20.55	20.55	+0.48%	400
12/31/2025	$0.10 Dividend
12/26/2025	20.45	20.45	20.35	20.45	0.00%	6,265
12/15/2025	20.60	20.60	20.45	20.45	-0.12%	350
12/11/2025	20.45	20.47	20.45	20.47	+0.12%	2,725
12/08/2025	20.45	20.45	20.45	20.45	-0.48%	100
12/05/2025	20.30	20.60	20.30	20.55	+0.29%	27,100
12/04/2025	20.30	20.49	20.30	20.49	+0.48%	2,848
12/02/2025	20.30	20.39	20.30	20.39	-0.81%	1,200
12/01/2025	20.30	20.56	20.30	20.56	+1.26%	1,100
11/26/2025	20.30	20.30	20.30	20.30	-1.05%	1,000
11/24/2025	20.60	20.60	20.20	20.52	-0.85%	21,711
11/21/2025	20.69	20.69	20.60	20.69	+0.48%	414
11/19/2025	20.60	20.60	20.60	20.60	-0.47%	1,000
11/18/2025	20.69	20.69	20.69	20.69	+0.48%	476
11/17/2025	20.60	20.60	20.60	20.60	0.00%	575
11/14/2025	20.69	20.69	20.60	20.60	-0.08%	8,100
11/12/2025	20.60	20.61	20.60	20.61	-0.39%	500
11/10/2025	20.35	20.69	20.35	20.69	0.00%	6,496