ConnectOne Bancorp, Inc. (CNOBP) stock
CNOBPNasdaqState Commercial BanksFiscal year ends December 31Also trades as CNOB
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 17/302% below fair value
$25.39−0.01 (-0.04%)
Close on Oct 30, 2026Market cap $1.28BP/E 8.9Yield 2.84%
Price history
ConnectOne Bancorp share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$25.39
-0.04% on the day
52-week range
$23.82 – $25.51
-0.5% from the high
Change over 52 weeks
+6.0%
From $23.95 on Oct 30, 2025
Average volume
4,854
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $25.38 | $25.39 | $25.35 | $25.39 | -0.04% | 5,390 |
| Oct 29, 2026 | $25.36 | $25.40 | $25.32 | $25.40 | +0.12% | 4,937 |
| Oct 28, 2026 | $25.36 | $25.39 | $25.36 | $25.37 | -0.02% | 1,761 |
| Oct 27, 2026 | $25.34 | $25.38 | $25.30 | $25.38 | +0.04% | 886 |
| Oct 26, 2026 | $25.30 | $25.38 | $25.30 | $25.37 | +0.45% | 1,421 |
| Oct 23, 2026 | $25.27 | $25.27 | $25.20 | $25.25 | -0.07% | 6,814 |
| Oct 22, 2026 | $25.27 | $25.27 | $25.27 | $25.27 | 0.00% | 232 |
| Oct 21, 2026 | $25.27 | $25.27 | $25.27 | $25.27 | -0.02% | 274 |
| Oct 20, 2026 | $25.22 | $25.29 | $25.21 | $25.28 | -0.30% | 4,450 |
| Oct 19, 2026 | $25.34 | $25.35 | $25.23 | $25.35 | +0.24% | 5,053 |
| Oct 16, 2026 | $25.28 | $25.29 | $25.28 | $25.29 | +0.04% | 600 |
| Oct 15, 2026 | $25.28 | $25.28 | $25.28 | $25.28 | -0.08% | 1,405 |
| Oct 14, 2026 | $25.25 | $25.30 | $25.22 | $25.30 | -0.20% | 2,456 |
| Oct 13, 2026 | $25.25 | $25.38 | $25.25 | $25.35 | +0.40% | 4,799 |
| Oct 12, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | -0.55% | 1,303 |
| Oct 9, 2026 | $25.25 | $25.39 | $25.25 | $25.39 | +0.24% | 1,976 |
| Oct 8, 2026 | $25.21 | $25.33 | $25.18 | $25.33 | +0.48% | 9,282 |
| Oct 7, 2026 | $25.21 | $25.24 | $25.20 | $25.21 | 0.00% | 2,662 |
| Oct 6, 2026 | $25.22 | $25.25 | $25.18 | $25.21 | -0.20% | 1,933 |
| Oct 5, 2026 | $25.22 | $25.27 | $25.21 | $25.26 | +0.04% | 5,267 |
| Oct 2, 2026 | $25.21 | $25.25 | $25.21 | $25.25 | 0.00% | 2,811 |
| Oct 1, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | +0.12% | 363 |
| Sep 30, 2026 | $25.29 | $25.29 | $25.22 | $25.22 | -0.12% | 2,026 |
| Sep 29, 2026 | $25.25 | $25.25 | $25.24 | $25.25 | +0.16% | 1,419 |
| Sep 28, 2026 | $25.21 | $25.28 | $25.21 | $25.21 | -0.32% | 4,392 |
| Sep 25, 2026 | $25.28 | $25.29 | $25.28 | $25.29 | +0.04% | 709 |
| Sep 24, 2026 | $25.27 | $25.28 | $25.21 | $25.28 | +0.12% | 3,447 |
| Sep 23, 2026 | $25.25 | $25.39 | $25.23 | $25.25 | -0.55% | 3,569 |
| Sep 22, 2026 | $25.39 | $25.39 | $25.39 | $25.39 | 0.00% | 315 |
| Sep 21, 2026 | $25.40 | $25.40 | $25.38 | $25.39 | +0.10% | 1,655 |
| Sep 18, 2026 | $25.36 | $25.37 | $25.34 | $25.37 | -0.10% | 1,437 |
| Sep 17, 2026 | $25.22 | $25.39 | $25.22 | $25.39 | +0.59% | 1,037 |
| Sep 16, 2026 | $25.26 | $25.29 | $25.15 | $25.24 | -0.16% | 5,166 |
| Sep 15, 2026 | $25.30 | $25.30 | $25.28 | $25.28 | -0.26% | 659 |
| Sep 14, 2026 | $25.35 | $25.35 | $25.35 | $25.35 | 0.00% | 178 |
| Sep 11, 2026 | $25.30 | $25.35 | $25.30 | $25.35 | +0.18% | 2,820 |
| Sep 10, 2026 | $25.28 | $25.40 | $25.28 | $25.30 | 0.00% | 4,798 |
| Sep 9, 2026 | $25.34 | $25.34 | $25.28 | $25.30 | -0.30% | 1,856 |
| Sep 8, 2026 | $25.40 | $25.40 | $25.38 | $25.38 | -0.10% | 520 |
| Sep 4, 2026 | $25.43 | $25.50 | $25.40 | $25.40 | -0.07% | 1,264 |
| Sep 3, 2026 | $25.43 | $25.43 | $25.41 | $25.42 | +0.08% | 1,656 |
| Sep 2, 2026 | $25.50 | $25.50 | $25.39 | $25.40 | 0.00% | 2,907 |
| Sep 1, 2026 | $25.35 | $25.51 | $25.25 | $25.40 | +0.36% | 4,286 |
| Aug 31, 2026 | $25.32 | $25.43 | $25.20 | $25.31 | +0.48% | 12,930 |
| Aug 28, 2026 | $25.13 | $25.19 | $25.13 | $25.19 | +0.02% | 2,723 |
| Aug 27, 2026 | $25.11 | $25.19 | $25.09 | $25.18 | +0.26% | 7,265 |
| Aug 26, 2026 | $25.11 | $25.12 | $25.11 | $25.12 | +0.03% | 755 |
| Aug 25, 2026 | $25.10 | $25.11 | $25.10 | $25.11 | +0.01% | 2,067 |
| Aug 24, 2026 | $25.10 | $25.12 | $25.10 | $25.11 | +0.02% | 1,658 |
| Aug 21, 2026 | $25.08 | $25.11 | $25.08 | $25.11 | +0.02% | 12,056 |
| Aug 20, 2026 | $25.10 | $25.11 | $25.08 | $25.10 | +0.08% | 7,007 |
| Aug 19, 2026 | $25.15 | $25.15 | $25.08 | $25.08 | +0.04% | 3,496 |
| Aug 18, 2026 | $25.07 | $25.07 | $25.07 | $25.07 | +0.08% | 499 |
| Aug 17, 2026 | $25.07 | $25.10 | $25.05 | $25.05 | 0.00% | 9,935 |
| Aug 14, 2026 | $25.13 | $25.13 | $25.00 | $25.05 | -1.11% | 18,405 |
| Aug 13, 2026 | $25.43 | $25.46 | $25.33 | $25.33 | +0.04% | 12,198 |
| Aug 12, 2026 | $25.43 | $25.46 | $25.32 | $25.32 | -0.16% | 13,723 |
| Aug 11, 2026 | $25.36 | $25.36 | $25.36 | $25.36 | +0.04% | 1,027 |
| Aug 10, 2026 | $25.42 | $25.43 | $25.34 | $25.35 | +0.08% | 7,103 |
| Aug 7, 2026 | $25.40 | $25.40 | $25.33 | $25.33 | +0.08% | 1,468 |
| Aug 6, 2026 | $25.35 | $25.45 | $25.29 | $25.31 | -0.20% | 14,875 |
| Aug 5, 2026 | $25.38 | $25.43 | $25.36 | $25.36 | -0.04% | 6,908 |
| Aug 4, 2026 | $25.34 | $25.46 | $25.34 | $25.37 | +0.04% | 23,170 |
| Aug 3, 2026 | $25.25 | $25.38 | $25.25 | $25.36 | +0.32% | 22,286 |
| Jul 31, 2026 | $25.19 | $25.28 | $25.19 | $25.28 | +0.31% | 17,605 |
| Jul 30, 2026 | $25.19 | $25.20 | $25.18 | $25.20 | +0.17% | 4,724 |
| Jul 29, 2026 | $25.19 | $25.19 | $25.16 | $25.16 | -0.08% | 8,242 |
| Jul 28, 2026 | $25.18 | $25.18 | $25.18 | $25.18 | +0.08% | 1,741 |
| Jul 27, 2026 | $25.15 | $25.17 | $25.14 | $25.16 | +0.08% | 4,754 |
| Jul 24, 2026 | $25.14 | $25.14 | $25.13 | $25.14 | +0.08% | 3,599 |
| Jul 23, 2026 | $25.12 | $25.12 | $25.12 | $25.12 | -0.08% | 789 |
| Jul 22, 2026 | $25.14 | $25.14 | $25.14 | $25.14 | +0.16% | 713 |
| Jul 21, 2026 | $25.10 | $25.17 | $25.10 | $25.10 | +0.08% | 2,672 |
| Jul 20, 2026 | $25.10 | $25.10 | $25.08 | $25.08 | +0.08% | 991 |
| Jul 17, 2026 | $25.12 | $25.12 | $25.05 | $25.06 | -0.08% | 2,801 |
| Jul 16, 2026 | $25.08 | $25.11 | $25.07 | $25.08 | -0.02% | 3,480 |
| Jul 15, 2026 | $25.11 | $25.11 | $25.09 | $25.09 | -0.14% | 1,775 |
| Jul 14, 2026 | $25.08 | $25.13 | $25.04 | $25.12 | +0.18% | 3,502 |
| Jul 13, 2026 | $25.08 | $25.11 | $25.04 | $25.08 | +0.12% | 2,649 |
| Jul 10, 2026 | $25.09 | $25.09 | $25.03 | $25.04 | +0.04% | 2,238 |
| Jul 9, 2026 | $25.04 | $25.05 | $25.02 | $25.04 | +0.06% | 6,232 |
| Jul 8, 2026 | $25.05 | $25.05 | $25.00 | $25.02 | -0.02% | 5,158 |
| Jul 7, 2026 | $24.99 | $25.03 | $24.98 | $25.03 | +0.14% | 8,531 |
| Jul 6, 2026 | $24.95 | $24.99 | $24.90 | $24.99 | 0.00% | 6,418 |
| Jul 2, 2026 | $24.95 | $24.99 | $24.95 | $24.99 | +0.12% | 1,469 |
| Jul 1, 2026 | $24.94 | $24.96 | $24.94 | $24.96 | +0.44% | 1,587 |
| Jun 30, 2026 | $25.00 | $25.00 | $24.85 | $24.85 | -0.52% | 36,492 |
| Jun 29, 2026 | $24.92 | $24.98 | $24.92 | $24.98 | +0.12% | 6,120 |
| Jun 26, 2026 | $25.00 | $25.00 | $24.91 | $24.95 | -0.04% | 3,158 |
| Jun 25, 2026 | $25.00 | $25.00 | $24.95 | $24.96 | -0.25% | 5,679 |
| Jun 24, 2026 | $25.00 | $25.02 | $24.95 | $25.02 | +0.17% | 12,940 |
| Jun 23, 2026 | $24.95 | $25.00 | $24.94 | $24.98 | -0.08% | 2,656 |
| Jun 22, 2026 | $24.95 | $25.00 | $24.94 | $25.00 | +0.32% | 1,842 |
| Jun 18, 2026 | $24.92 | $24.92 | $24.89 | $24.92 | -0.18% | 5,939 |
| Jun 17, 2026 | $24.96 | $25.00 | $24.96 | $24.97 | +0.04% | 1,837 |
| Jun 16, 2026 | $24.99 | $24.99 | $24.92 | $24.95 | +0.04% | 2,910 |
| Jun 15, 2026 | $24.99 | $24.99 | $24.91 | $24.95 | -0.05% | 3,457 |
| Jun 12, 2026 | $24.94 | $24.99 | $24.94 | $24.96 | +0.03% | 6,356 |
| Jun 11, 2026 | $24.90 | $24.95 | $24.90 | $24.95 | +0.12% | 3,292 |
| Jun 10, 2026 | $24.92 | $24.92 | $24.92 | $24.92 | 0.00% | 622 |
| Jun 9, 2026 | $24.93 | $24.98 | $24.92 | $24.92 | -0.02% | 7,662 |
| Jun 8, 2026 | $24.98 | $24.98 | $24.91 | $24.93 | -0.20% | 11,419 |
| Jun 5, 2026 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | – |
| Jun 4, 2026 | $24.89 | $25.00 | $24.89 | $24.98 | +0.11% | 11,369 |
| Jun 3, 2026 | $24.82 | $24.95 | $24.82 | $24.95 | +0.28% | 3,131 |
| Jun 2, 2026 | $24.90 | $24.90 | $24.84 | $24.88 | -0.16% | 8,427 |
| Jun 1, 2026 | $24.92 | $24.92 | $24.92 | $24.92 | +0.44% | 390 |
| May 29, 2026 | $24.86 | $24.98 | $24.70 | $24.81 | -0.10% | 10,319 |
| May 28, 2026 | $24.82 | $24.85 | $24.82 | $24.84 | -0.10% | 5,925 |
| May 27, 2026 | $24.81 | $24.88 | $24.81 | $24.86 | +0.18% | 1,357 |
| May 26, 2026 | $24.80 | $24.83 | $24.80 | $24.82 | +0.10% | 3,015 |
| May 22, 2026 | $24.78 | $24.80 | $24.78 | $24.79 | +0.08% | 2,531 |
| May 21, 2026 | $24.78 | $24.80 | $24.77 | $24.77 | +0.08% | 4,315 |
| May 20, 2026 | $24.78 | $24.78 | $24.74 | $24.75 | 0.00% | 2,695 |
| May 19, 2026 | $24.77 | $24.78 | $24.75 | $24.75 | -0.16% | 1,735 |
| May 18, 2026 | $24.77 | $24.79 | $24.75 | $24.79 | +0.08% | 9,166 |
| May 15, 2026 | $24.72 | $24.82 | $24.69 | $24.77 | -0.92% | 5,208 |
| May 14, 2026 | $25.00 | $25.00 | $24.96 | $25.00 | 0.00% | 11,169 |
| May 13, 2026 | $24.99 | $25.00 | $24.98 | $25.00 | +0.08% | 2,566 |
| May 12, 2026 | $24.99 | $25.00 | $24.93 | $24.98 | +0.10% | 3,542 |
| May 11, 2026 | $24.90 | $24.96 | $24.90 | $24.96 | 0.00% | 779 |
| May 8, 2026 | $24.89 | $24.96 | $24.89 | $24.96 | +0.38% | 2,462 |
| May 7, 2026 | $25.00 | $25.05 | $24.86 | $24.86 | -0.64% | 6,016 |
| May 6, 2026 | $25.02 | $25.02 | $25.02 | $25.02 | +0.21% | 541 |
| May 5, 2026 | $24.91 | $24.97 | $24.90 | $24.97 | +0.27% | 4,182 |
| May 4, 2026 | $24.84 | $25.12 | $24.83 | $24.90 | +0.37% | 19,785 |
| May 1, 2026 | $24.83 | $24.84 | $24.78 | $24.81 | +0.04% | 4,510 |
| Apr 30, 2026 | $24.77 | $24.80 | $24.75 | $24.80 | +0.16% | 1,427 |
| Apr 29, 2026 | $24.75 | $24.76 | $24.75 | $24.76 | +0.08% | 3,901 |
| Apr 28, 2026 | $24.72 | $24.78 | $24.72 | $24.74 | -0.04% | 983 |
| Apr 27, 2026 | $24.69 | $24.76 | $24.69 | $24.75 | +0.14% | 13,987 |
| Apr 24, 2026 | $24.75 | $24.75 | $24.68 | $24.72 | -0.10% | 3,944 |
| Apr 23, 2026 | $24.75 | $24.75 | $24.71 | $24.74 | +0.12% | 3,295 |
| Apr 22, 2026 | $24.75 | $24.75 | $24.67 | $24.71 | +0.02% | 2,092 |
| Apr 21, 2026 | $24.68 | $24.71 | $24.68 | $24.71 | +0.02% | 1,380 |
| Apr 20, 2026 | $24.75 | $24.75 | $24.70 | $24.70 | -0.20% | 2,598 |
| Apr 17, 2026 | $24.75 | $24.75 | $24.74 | $24.75 | -0.00% | 1,857 |
| Apr 16, 2026 | $24.67 | $24.75 | $24.66 | $24.75 | +0.32% | 2,797 |
| Apr 15, 2026 | $24.66 | $24.69 | $24.61 | $24.67 | -0.08% | 14,198 |
| Apr 14, 2026 | $24.74 | $24.80 | $24.57 | $24.69 | -0.08% | 10,826 |
| Apr 13, 2026 | $24.69 | $24.73 | $24.69 | $24.71 | -0.16% | 789 |
| Apr 10, 2026 | $24.66 | $24.78 | $24.66 | $24.75 | +0.28% | 3,924 |
| Apr 9, 2026 | $24.68 | $24.70 | $24.67 | $24.68 | +0.08% | 2,705 |
| Apr 8, 2026 | $24.66 | $24.75 | $24.66 | $24.66 | +0.04% | 10,794 |
| Apr 7, 2026 | $24.61 | $24.65 | $24.61 | $24.65 | +0.12% | 2,270 |
| Apr 6, 2026 | $24.61 | $24.65 | $24.61 | $24.62 | -0.06% | 5,599 |
| Apr 2, 2026 | $24.45 | $24.65 | $24.45 | $24.64 | +0.31% | 9,482 |
| Apr 1, 2026 | $24.34 | $24.60 | $24.34 | $24.56 | +1.07% | 8,268 |
| Mar 31, 2026 | $24.50 | $24.57 | $24.30 | $24.30 | -1.14% | 23,348 |
| Mar 30, 2026 | $24.44 | $24.65 | $24.44 | $24.58 | +0.53% | 2,684 |
| Mar 27, 2026 | $24.36 | $24.45 | $24.34 | $24.45 | -0.08% | 3,791 |
| Mar 26, 2026 | $24.46 | $24.51 | $24.46 | $24.47 | -0.35% | 5,126 |
| Mar 25, 2026 | $24.49 | $24.59 | $24.48 | $24.56 | -0.16% | 4,549 |
| Mar 24, 2026 | $24.45 | $24.60 | $24.40 | $24.60 | +0.47% | 9,944 |
| Mar 23, 2026 | $24.58 | $24.58 | $24.47 | $24.48 | +0.09% | 7,423 |
| Mar 20, 2026 | $24.49 | $24.60 | $24.38 | $24.46 | +0.16% | 11,053 |
| Mar 19, 2026 | $24.35 | $24.54 | $24.35 | $24.42 | -0.12% | 13,406 |
| Mar 18, 2026 | $24.60 | $24.60 | $24.45 | $24.45 | -0.33% | 2,856 |
| Mar 17, 2026 | $24.44 | $24.57 | $24.44 | $24.53 | +0.53% | 5,592 |
| Mar 16, 2026 | $24.42 | $24.54 | $24.38 | $24.40 | -0.25% | 14,652 |
| Mar 13, 2026 | $24.40 | $24.50 | $24.40 | $24.46 | +0.25% | 6,413 |
| Mar 12, 2026 | $24.50 | $24.50 | $24.37 | $24.40 | +0.08% | 1,347 |
| Mar 11, 2026 | $24.48 | $24.52 | $24.36 | $24.38 | 0.00% | 12,513 |
| Mar 10, 2026 | $24.42 | $24.55 | $24.38 | $24.38 | -0.16% | 2,462 |
| Mar 9, 2026 | $24.53 | $24.59 | $24.34 | $24.42 | -0.53% | 20,456 |
| Mar 6, 2026 | $24.59 | $24.70 | $24.50 | $24.55 | -0.37% | 27,899 |
| Mar 5, 2026 | $24.69 | $24.69 | $24.64 | $24.64 | +0.28% | 1,041 |
| Mar 4, 2026 | $24.69 | $24.69 | $24.56 | $24.57 | +0.04% | 4,424 |
| Mar 3, 2026 | $24.55 | $24.70 | $24.53 | $24.56 | -0.37% | 1,739 |
| Mar 2, 2026 | $24.50 | $24.68 | $24.50 | $24.65 | +0.53% | 5,030 |
| Feb 27, 2026 | $24.84 | $24.84 | $24.52 | $24.52 | -1.09% | 35,912 |
| Feb 26, 2026 | $24.78 | $24.79 | $24.78 | $24.79 | +0.08% | 1,488 |
| Feb 25, 2026 | $24.77 | $24.77 | $24.77 | $24.77 | 0.00% | 393 |
| Feb 24, 2026 | $24.80 | $24.85 | $24.77 | $24.77 | -0.28% | 5,162 |
| Feb 23, 2026 | $24.68 | $24.84 | $24.68 | $24.84 | +0.32% | 5,187 |
| Feb 20, 2026 | $24.75 | $24.78 | $24.68 | $24.76 | +0.25% | 4,636 |
| Feb 19, 2026 | $24.65 | $24.70 | $24.65 | $24.70 | +0.28% | 3,204 |
| Feb 18, 2026 | $24.61 | $24.70 | $24.61 | $24.63 | -0.20% | 3,718 |
| Feb 17, 2026 | $24.55 | $24.80 | $24.55 | $24.68 | +0.22% | 3,542 |
| Feb 13, 2026 | $24.60 | $24.70 | $24.55 | $24.63 | -0.75% | 16,078 |
| Feb 12, 2026 | $24.80 | $24.84 | $24.80 | $24.81 | +0.17% | 7,445 |
| Feb 11, 2026 | $24.73 | $24.79 | $24.72 | $24.77 | -0.27% | 3,117 |
| Feb 10, 2026 | $24.72 | $24.83 | $24.71 | $24.83 | +0.48% | 6,184 |
| Feb 9, 2026 | $24.71 | $24.73 | $24.68 | $24.72 | -0.04% | 7,505 |
| Feb 6, 2026 | $24.74 | $24.74 | $24.73 | $24.73 | +0.05% | 765 |
| Feb 5, 2026 | $24.68 | $24.75 | $24.67 | $24.72 | +0.21% | 11,117 |
| Feb 4, 2026 | $24.76 | $24.76 | $24.66 | $24.66 | +0.05% | 2,771 |
| Feb 3, 2026 | $24.70 | $24.70 | $24.50 | $24.65 | +0.41% | 4,943 |
| Feb 2, 2026 | $24.65 | $24.65 | $24.51 | $24.55 | -0.04% | 12,116 |
| Jan 30, 2026 | $24.60 | $24.63 | $24.56 | $24.56 | -0.16% | 4,829 |
| Jan 29, 2026 | $24.68 | $24.68 | $24.60 | $24.60 | +0.16% | 3,787 |
| Jan 28, 2026 | $24.60 | $24.73 | $24.56 | $24.56 | +0.04% | 7,180 |
| Jan 27, 2026 | $24.56 | $24.57 | $24.54 | $24.55 | +0.12% | 2,578 |
| Jan 26, 2026 | $24.57 | $24.57 | $24.50 | $24.52 | -0.20% | 9,284 |
| Jan 23, 2026 | $24.44 | $24.58 | $24.43 | $24.57 | +0.70% | 9,461 |
| Jan 22, 2026 | $24.40 | $24.45 | $24.40 | $24.40 | 0.00% | 22,006 |
| Jan 21, 2026 | $24.48 | $24.49 | $24.39 | $24.40 | +0.16% | 10,645 |
| Jan 20, 2026 | $24.41 | $24.41 | $24.35 | $24.36 | -0.20% | 3,709 |
| Jan 16, 2026 | $24.41 | $24.41 | $24.41 | $24.41 | 0.00% | 270 |
| Jan 15, 2026 | $24.50 | $24.50 | $24.41 | $24.41 | +0.12% | 4,813 |
| Jan 14, 2026 | $24.45 | $24.48 | $24.38 | $24.38 | -0.08% | 3,233 |
| Jan 13, 2026 | $24.44 | $24.48 | $24.39 | $24.40 | -0.20% | 13,075 |
| Jan 12, 2026 | $24.46 | $24.50 | $24.40 | $24.45 | +0.25% | 8,680 |
| Jan 9, 2026 | $24.32 | $24.46 | $24.32 | $24.39 | +0.37% | 3,334 |
| Jan 8, 2026 | $24.37 | $24.43 | $24.30 | $24.30 | -0.58% | 2,284 |
| Jan 7, 2026 | $24.33 | $24.47 | $24.25 | $24.44 | -0.20% | 6,538 |
| Jan 6, 2026 | $24.45 | $24.53 | $24.41 | $24.49 | +0.70% | 4,905 |
| Jan 5, 2026 | $24.36 | $24.49 | $24.30 | $24.32 | -0.49% | 9,975 |
| Jan 2, 2026 | $24.40 | $24.45 | $24.40 | $24.44 | -0.21% | 1,459 |
| Dec 31, 2025 | $24.30 | $24.49 | $24.30 | $24.49 | +0.78% | 850 |
| Dec 30, 2025 | $24.25 | $24.40 | $24.25 | $24.30 | -0.16% | 2,266 |
| Dec 29, 2025 | $24.32 | $24.34 | $24.26 | $24.34 | +0.03% | 1,863 |
| Dec 26, 2025 | $24.36 | $24.36 | $24.33 | $24.33 | +0.14% | 1,210 |
| Dec 24, 2025 | $24.15 | $24.30 | $24.15 | $24.30 | +0.36% | 2,805 |
| Dec 23, 2025 | $24.20 | $24.21 | $24.20 | $24.21 | -0.02% | 1,117 |
| Dec 22, 2025 | $24.24 | $24.24 | $24.18 | $24.22 | +0.20% | 3,184 |
| Dec 19, 2025 | $24.25 | $24.25 | $24.17 | $24.17 | -0.19% | 5,470 |
| Dec 18, 2025 | $24.20 | $24.22 | $24.16 | $24.22 | +0.19% | 1,453 |
| Dec 17, 2025 | $24.25 | $24.25 | $24.17 | $24.17 | -0.12% | 3,155 |
| Dec 16, 2025 | $24.23 | $24.25 | $24.20 | $24.20 | -0.12% | 3,825 |
| Dec 15, 2025 | $24.18 | $24.24 | $24.05 | $24.23 | +0.00% | 7,336 |
| Dec 12, 2025 | $24.23 | $24.24 | $24.10 | $24.23 | +0.37% | 6,869 |
| Dec 11, 2025 | $24.23 | $24.23 | $24.14 | $24.14 | -0.41% | 781 |
| Dec 10, 2025 | $24.24 | $24.24 | $24.24 | $24.24 | 0.00% | – |
| Dec 9, 2025 | $24.10 | $24.24 | $24.03 | $24.24 | +0.21% | 12,130 |
| Dec 8, 2025 | $24.15 | $24.19 | $24.10 | $24.19 | +0.17% | 1,747 |
| Dec 5, 2025 | $24.10 | $24.16 | $24.10 | $24.15 | +0.21% | 7,188 |
| Dec 4, 2025 | $24.15 | $24.15 | $24.10 | $24.10 | +0.21% | 925 |
| Dec 3, 2025 | $24.15 | $24.15 | $24.05 | $24.05 | +0.08% | 15,695 |
| Dec 2, 2025 | $24.03 | $24.03 | $24.03 | $24.03 | 0.00% | – |
| Dec 1, 2025 | $24.13 | $24.13 | $24.01 | $24.03 | -0.25% | 5,946 |
| Nov 28, 2025 | $24.14 | $24.14 | $24.09 | $24.09 | +0.46% | 700 |
| Nov 26, 2025 | $23.98 | $23.98 | $23.98 | $23.98 | -0.70% | 357 |
| Nov 25, 2025 | $24.00 | $24.15 | $24.00 | $24.15 | +0.83% | 1,756 |
| Nov 24, 2025 | $23.97 | $23.98 | $23.95 | $23.95 | -0.25% | 3,242 |
| Nov 21, 2025 | $23.98 | $24.15 | $23.98 | $24.01 | +0.17% | 5,523 |
| Nov 20, 2025 | $23.93 | $24.15 | $23.93 | $23.97 | -0.17% | 6,042 |
| Nov 19, 2025 | $24.00 | $24.15 | $24.00 | $24.01 | +0.04% | 4,992 |
| Nov 18, 2025 | $23.87 | $24.19 | $23.86 | $24.00 | +0.67% | 7,261 |
| Nov 17, 2025 | $23.84 | $23.92 | $23.82 | $23.84 | -0.17% | 12,391 |
| Nov 14, 2025 | $23.96 | $24.04 | $23.85 | $23.88 | -1.04% | 8,184 |
| Nov 13, 2025 | $24.13 | $24.13 | $24.13 | $24.13 | -0.41% | 281 |
| Nov 12, 2025 | $24.16 | $24.23 | $24.14 | $24.23 | +0.46% | 3,289 |
| Nov 11, 2025 | $24.12 | $24.12 | $24.12 | $24.12 | 0.00% | – |
| Nov 10, 2025 | $24.12 | $24.12 | $24.12 | $24.12 | 0.00% | 70 |
| Nov 7, 2025 | $24.12 | $24.12 | $24.12 | $24.12 | 0.00% | – |
| Nov 6, 2025 | $24.12 | $24.12 | $24.12 | $24.12 | 0.00% | – |
| Nov 5, 2025 | $24.12 | $24.12 | $24.12 | $24.12 | +0.08% | 341 |
| Nov 4, 2025 | $24.14 | $24.18 | $24.10 | $24.10 | +0.21% | 2,082 |
| Nov 3, 2025 | $24.04 | $24.05 | $24.04 | $24.05 | -0.21% | 728 |
| Oct 31, 2025 | $24.10 | $24.25 | $24.04 | $24.10 | +0.63% | 2,263 |
| Oct 30, 2025 | $23.90 | $23.97 | $23.90 | $23.95 | -0.21% | 9,081 |
| Oct 29, 2025 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | – |
| Oct 28, 2025 | $24.05 | $24.05 | $24.00 | $24.00 | -0.21% | 2,786 |
| Oct 27, 2025 | $24.05 | $24.07 | $24.05 | $24.05 | -0.66% | 2,999 |
| Oct 24, 2025 | $24.10 | $24.25 | $24.05 | $24.21 | +0.25% | 3,618 |
| Oct 23, 2025 | $24.15 | $24.15 | $24.15 | $24.15 | 0.00% | 1,640 |
| Oct 22, 2025 | $24.01 | $24.15 | $24.01 | $24.15 | +0.37% | 3,688 |
| Oct 21, 2025 | $24.14 | $24.14 | $24.06 | $24.06 | -0.16% | 1,170 |
| Oct 20, 2025 | $24.08 | $24.10 | $24.08 | $24.10 | – | 952 |
Seasonality
CNOBP return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.7% | 1.3% | -5.6% | 0.1% | -0.6% | 3.6% | 2.8% | 0.6% | -1.5% | 0.4% | 6.1% | 0.1% |
| Months up | 3 of 5 | 4 of 5 | 1 of 5 | 2 of 5 | 3 of 5 | 3 of 5 | 4 of 5 | 3 of 5 | 3 of 6 | 4 of 6 | 5 of 5 | 4 of 5 |
| 2026 | 0.3% | 1.2% | -0.9% | 2.1% | 1.4% | 0.2% | 1.7% | 1.4% | -0.4% | 0.7% | ||
| 2025 | -0.2% | 2.5% | -4.1% | -0.9% | 4.7% | -0.4% | 5.4% | -1.3% | 2.8% | 1.0% | 1.3% | 1.7% |
| 2024 | 1.7% | 3.3% | 4.7% | -0.1% | 3.0% | -0.4% | 1.7% | 1.0% | 2.7% | -0.8% | 8.4% | 3.5% |
| 2023 | 5.9% | 1.3% | -25.6% | 1.3% | -7.1% | 16.8% | -1.4% | 10.0% | -7.2% | -3.1% | 13.3% | 0.9% |
| 2022 | -4.4% | -1.6% | -1.9% | -1.8% | -4.8% | 2.1% | 6.2% | -8.3% | -8.4% | 3.6% | 6.8% | -5.7% |
| 2021 | 1.3% | 1.0% | 0.4% | 0.2% |