GPW · OBL · stock
Orzel Bialy S.A. (OBL) stock price history
Every GPW trading session of Orzel Bialy S.A. from Nov 22, 2007 to Nov 12, 2026: 4,822 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OBL adjusted close, 2007 to 2026
- PLN 42.80
- All time high, 2026
- PLN 42.80
- 52 week high, PLN 32.65 low
- 4,822
- Daily sessions since 2007
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
OBL key facts
- Orzel Bialy S.A. (OBL) closed at PLN 40.80 on Nov 12, 2026 on GPW.
- OBL's all time high close is PLN 42.80, set on Oct 13, 2026; its all time low close is PLN 4.20 on Jan 21, 2009.
- OBL's 52 week range is PLN 32.65 to PLN 42.80.
- OBL returned +8.8% over the year to Nov 12, 2026 and +66.0% over five years.
- Over ten years OBL returned +576%, +21.1% a year compounded.
- OBL's deepest drawdown was -78.7% from May 3, 2012 to Jan 26, 2016.
- DataCedar holds 4,822 daily sessions of OBL history from Nov 22, 2007 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
OBL price chart, 2007 to 2026
OBL returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.4% |
| 3 months | +3.6% |
| 6 months | +11.1% |
| Year to date | +17.3% |
| 1 year | +8.8% |
| 3 years | +28.1% |
| 5 years | +66.0% |
| 10 years | +576.5% |
| Since Nov 22, 2007 | +169.9% |
| Compound annual growth, 19.0 years | +5.4% |
OBL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 42.80 on Oct 13, 2026
- All time low close
- PLN 4.20 on Jan 21, 2009
- 52 week high
- PLN 42.80 on Oct 13, 2026
- 52 week low
- PLN 32.65 on Feb 3, 2026
- Deepest drawdown
- -78.7% from May 3, 2012 to Jan 26, 2016, recovered Jun 10, 2021
- Best single session
- +33.3% on Aug 24, 2016
- Worst single session
- -15.2% on Sep 3, 2018
- Volatility, 1 year annualised
- 31.9%
- Sessions closing higher, 1 year
- 31%
- Growth of 1 since 2007
- 2.7×
- Best calendar year
- 2009, +105%
- Worst calendar year
- 2008, -70%
OBL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Nov 22, 2007; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 34.78 | PLN 42.80 | PLN 32.65 | PLN 40.80 | +17.3% | 47.6K | 214 |
| 2025 | PLN 30.90 | PLN 38.26 | PLN 29.40 | PLN 34.78 | +13.9% | 78.5K | 249 |
| 2024 | PLN 31.86 | PLN 33.52 | PLN 29.96 | PLN 30.53 | -3.6% | 87.7K | 249 |
| 2023 | PLN 25.49 | PLN 31.86 | PLN 21.39 | PLN 31.68 | +24.3% | 134.3K | 250 |
| 2022 | PLN 22.21 | PLN 25.94 | PLN 16.11 | PLN 25.49 | +10.7% | 257K | 251 |
| 2021 | PLN 11.52 | PLN 25.03 | PLN 11.52 | PLN 23.03 | +97.7% | 1M | 251 |
| 2020 | PLN 9.92 | PLN 12.65 | PLN 6.15 | PLN 11.65 | +17.4% | 391.5K | 259 |
| 2019 | PLN 9.70 | PLN 10.92 | PLN 8.39 | PLN 9.92 | +2.3% | 1.3M | 261 |
| 2018 | PLN 10.40 | PLN 11.74 | PLN 7.83 | PLN 9.70 | -6.8% | 1.2M | 261 |
| 2017 | PLN 7.36 | PLN 12.47 | PLN 7.20 | PLN 10.40 | +42.0% | 3.2M | 255 |
| 2016 | PLN 4.78 | PLN 8.95 | PLN 4.31 | PLN 7.32 | +53.1% | 4M | 250 |
| 2015 | PLN 4.53 | PLN 7.30 | PLN 4.48 | PLN 4.78 | +5.5% | 1.6M | 258 |
| 2014 | PLN 12.38 | PLN 12.46 | PLN 4.33 | PLN 4.53 | -63.4% | 1.7M | 256 |
| 2013 | PLN 12.13 | PLN 14.62 | PLN 8.16 | PLN 12.38 | +2.1% | 988.2K | 257 |
| 2012 | PLN 14.66 | PLN 20.47 | PLN 9.43 | PLN 12.13 | -14.2% | 3.7M | 258 |
| 2011 | PLN 17.07 | PLN 20.25 | PLN 10.40 | PLN 14.15 | -17.1% | 2.6M | 255 |
| 2010 | PLN 10.05 | PLN 19.17 | PLN 9.26 | PLN 17.07 | +69.8% | 3.2M | 259 |
| 2009 | PLN 4.90 | PLN 11.25 | PLN 4.12 | PLN 10.05 | +105.0% | 3.1M | 256 |
| 2008 | PLN 16.61 | PLN 17.00 | PLN 4.52 | PLN 4.90 | -70.5% | 1.7M | 248 |
| 2007 | PLN 17.00 | PLN 17.22 | PLN 14.11 | PLN 16.61 | n/a | 1.1M | 25 |
OBL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | PLN 40.80 | +3.6% |
| October 2026 | PLN 39.40 | +0.5% |
| September 2026 | PLN 39.20 | 0.0% |
| August 2026 | PLN 39.20 | 0.0% |
| July 2026 | PLN 39.20 | -2.0% |
| June 2026 | PLN 40.00 | +3.5% |
| May 2026 | PLN 38.64 | +8.1% |
| April 2026 | PLN 35.74 | +8.8% |
| March 2026 | PLN 32.85 | -7.6% |
| February 2026 | PLN 35.55 | +8.2% |
| January 2026 | PLN 32.85 | -5.6% |
| December 2025 | PLN 34.78 | 0.0% |
About the OBL data
Daily bars. 4,822 sessions from Nov 22, 2007 to Nov 12, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 22, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/gpw%3AOBL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
OBL share price history
