5 DAY PERFORMANCE
+0.41%
1 MONTH PERFORMANCE
-1.21%
3 MONTH PERFORMANCE
-3.93%
6 MONTH PERFORMANCE
-7.00%
YEAR-TO-DATE PERFORMANCE
-1.21%
1 YEAR PERFORMANCE
-15.96%
Boston Omaha Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $12.09 | $12.21 (0.99%) | $12.34 | $12.05 | 167.50 K | $384.05 M |
| 01/29/2026 | $11.96 | $12.12 (1.34%) | $12.15 | $11.87 | 144.30 K | $381.22 M |
| 01/28/2026 | $12.19 | $11.98 (-1.72%) | $12.25 | $11.90 | 193.12 K | $376.81 M |
| 01/27/2026 | $12.11 | $12.17 (0.5%) | $12.24 | $12.04 | 164.40 K | $382.79 M |
| 01/26/2026 | $12.24 | $12.13 (-0.9%) | $12.26 | $12.11 | 219.90 K | $381.53 M |
| 01/23/2026 | $12.30 | $12.27 (-0.24%) | $12.35 | $12.14 | 156.42 K | $385.93 M |
| 01/22/2026 | $12.30 | $12.33 (0.24%) | $12.35 | $12.20 | 138.30 K | $387.82 M |
| 01/21/2026 | $12.21 | $12.24 (0.25%) | $12.41 | $12.17 | 165.80 K | $384.99 M |
| 01/20/2026 | $12.19 | $12.21 (0.16%) | $12.37 | $12.18 | 106.64 K | $384.05 M |
| 01/16/2026 | $12.40 | $12.27 (-1.05%) | $12.42 | $12.22 | 119.62 K | $385.93 M |
| 01/15/2026 | $12.49 | $12.47 (-0.16%) | $12.57 | $12.41 | 113.17 K | $392.22 M |
| 01/14/2026 | $12.44 | $12.47 (0.24%) | $12.53 | $12.39 | 65.60 K | $392.22 M |
| 01/13/2026 | $12.65 | $12.41 (-1.9%) | $12.65 | $12.38 | 79.25 K | $390.34 M |
| 01/12/2026 | $12.46 | $12.63 (1.36%) | $12.66 | $12.46 | 114.50 K | $397.26 M |
| 01/09/2026 | $12.44 | $12.47 (0.24%) | $12.50 | $12.27 | 100.20 K | $392.22 M |
| 01/08/2026 | $12.41 | $12.46 (0.4%) | $12.55 | $12.36 | 126.10 K | $391.91 M |
| 01/07/2026 | $12.70 | $12.47 (-1.81%) | $12.88 | $12.35 | 186.04 K | $392.22 M |
| 01/06/2026 | $12.50 | $12.70 (1.6%) | $12.81 | $12.40 | 166.15 K | $399.46 M |
| 01/05/2026 | $12.53 | $12.53 (0%) | $12.92 | $12.52 | 305.06 K | $394.11 M |
| 01/02/2026 | $12.35 | $12.58 (1.86%) | $12.78 | $12.35 | 218.20 K | $395.68 M |
| 12/31/2025 | $12.28 | $12.37 (0.73%) | $12.41 | $12.20 | 210.92 K | $389.08 M |
| 12/30/2025 | $12.45 | $12.21 (-1.93%) | $12.45 | $12.21 | 164.30 K | $384.05 M |
| 12/29/2025 | $12.45 | $12.46 (0.08%) | $12.62 | $12.42 | 170.50 K | $391.91 M |
| 12/26/2025 | $12.63 | $12.48 (-1.19%) | $12.64 | $12.30 | 110.30 K | $392.54 M |
| 12/24/2025 | $12.46 | $12.68 (1.77%) | $12.76 | $12.40 | 110.63 K | $398.83 M |
| 12/23/2025 | $12.49 | $12.51 (0.16%) | $12.57 | $12.35 | 184.20 K | $393.48 M |
| 12/22/2025 | $12.41 | $12.49 (0.64%) | $12.57 | $12.34 | 180.81 K | $392.85 M |
| 12/19/2025 | $13.32 | $12.53 (-5.93%) | $13.32 | $12.49 | 224.11 K | $394.11 M |
| 12/18/2025 | $13.57 | $13.41 (-1.18%) | $13.66 | $13.38 | 145.12 K | $421.79 M |
| 12/17/2025 | $13.55 | $13.53 (-0.15%) | $13.82 | $13.49 | 123.50 K | $425.56 M |
| 12/16/2025 | $13.81 | $13.55 (-1.88%) | $13.83 | $13.55 | 197.92 K | $426.19 M |
| 12/15/2025 | $13.55 | $13.74 (1.4%) | $13.79 | $13.41 | 206.20 K | $432.17 M |
| 12/12/2025 | $13.58 | $13.54 (-0.29%) | $13.82 | $13.51 | 182.10 K | $425.88 M |
| 12/11/2025 | $13.41 | $13.57 (1.19%) | $13.65 | $13.31 | 179.50 K | $426.82 M |
| 12/10/2025 | $13.24 | $13.40 (1.21%) | $13.47 | $13.20 | 250.64 K | $421.48 M |
| 12/09/2025 | $13.27 | $13.31 (0.3%) | $13.43 | $13.07 | 187.40 K | $418.65 M |
| 12/08/2025 | $13.38 | $13.31 (-0.52%) | $13.59 | $13.29 | 198.54 K | $418.65 M |
| 12/05/2025 | $13.36 | $13.45 (0.67%) | $13.58 | $13.33 | 153.61 K | $423.05 M |
| 12/04/2025 | $13.27 | $13.46 (1.43%) | $13.47 | $13.10 | 241.61 K | $423.36 M |
| 12/03/2025 | $12.76 | $13.29 (4.15%) | $13.29 | $12.70 | 211.20 K | $418.02 M |
| 12/02/2025 | $12.67 | $12.68 (0.08%) | $12.82 | $12.60 | 163.10 K | $398.83 M |
| 12/01/2025 | $12.33 | $12.70 (3%) | $12.88 | $12.33 | 272.92 K | $399.46 M |
| 11/28/2025 | $12.40 | $12.43 (0.24%) | $12.49 | $12.17 | 128.50 K | $390.97 M |
| 11/26/2025 | $12.32 | $12.41 (0.73%) | $12.46 | $12.20 | 123.72 K | $390.34 M |
| 11/25/2025 | $12.30 | $12.38 (0.65%) | $12.50 | $12.27 | 197.10 K | $389.39 M |
| 11/24/2025 | $12.48 | $12.26 (-1.76%) | $12.50 | $12.25 | 189.21 K | $385.62 M |
| 11/21/2025 | $12.29 | $12.53 (1.95%) | $12.64 | $12.21 | 201.60 K | $394.11 M |
| 11/20/2025 | $12.36 | $12.21 (-1.21%) | $12.36 | $12.13 | 256.50 K | $384.05 M |
| 11/19/2025 | $12.57 | $12.29 (-2.23%) | $12.68 | $12.23 | 162.30 K | $386.56 M |
| 11/18/2025 | $12.70 | $12.62 (-0.63%) | $12.80 | $12.46 | 196.50 K | $396.94 M |
| 11/17/2025 | $11.88 | $12.71 (6.99%) | $13.38 | $11.88 | 411.75 K | $399.77 M |
| 11/14/2025 | $12.09 | $11.51 (-4.8%) | $12.10 | $11.30 | 346.31 K | $362.03 M |
| 11/13/2025 | $12.33 | $12.32 (-0.08%) | $12.51 | $12.12 | 242.20 K | $387.51 M |
| 11/12/2025 | $12.49 | $12.42 (-0.56%) | $12.60 | $12.19 | 181.20 K | $390.65 M |
| 11/11/2025 | $12.51 | $12.55 (0.32%) | $12.65 | $12.41 | 173.85 K | $394.74 M |
| 11/10/2025 | $12.50 | $12.44 (-0.48%) | $12.61 | $12.37 | 132.14 K | $391.28 M |
| 11/07/2025 | $12.57 | $12.43 (-1.11%) | $12.63 | $12.35 | 182.30 K | $390.97 M |
| 11/06/2025 | $12.50 | $12.55 (0.4%) | $12.60 | $12.36 | 153.30 K | $394.74 M |
| 11/05/2025 | $12.61 | $12.53 (-0.63%) | $12.64 | $12.42 | 181.00 K | $394.11 M |
| 11/04/2025 | $12.75 | $12.57 (-1.41%) | $12.75 | $12.48 | 140.10 K | $395.37 M |
| 11/03/2025 | $12.79 | $12.81 (0.16%) | $12.81 | $12.48 | 195.40 K | $402.92 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
