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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $25.30 | $25.40 | $25.30 | $25.39 | +0.55% | 14,395 |
| Oct 19, 2026 | $25.34 | $25.35 | $25.20 | $25.25 | -0.15% | 16,823 |
| Oct 12, 2026 | $25.25 | $25.38 | $25.22 | $25.29 | -0.39% | 10,563 |
| Oct 5, 2026 | $25.22 | $25.39 | $25.18 | $25.39 | +0.55% | 21,120 |
| Sep 28, 2026 | $25.21 | $25.29 | $25.21 | $25.25 | -0.16% | 11,011 |
| Sep 21, 2026 | $25.40 | $25.40 | $25.21 | $25.29 | -0.30% | 9,695 |
| Sep 14, 2026 | $25.35 | $25.39 | $25.15 | $25.37 | +0.08% | 8,477 |
| Sep 8, 2026 | $25.40 | $25.40 | $25.28 | $25.35 | -0.22% | 9,994 |
| Aug 31, 2026 | $25.32 | $25.51 | $25.20 | $25.40 | +0.84% | 23,043 |
| Aug 24, 2026 | $25.10 | $25.19 | $25.09 | $25.19 | +0.34% | 14,468 |
| Aug 17, 2026 | $25.07 | $25.15 | $25.05 | $25.11 | +0.22% | 32,993 |
| Aug 10, 2026 | $25.42 | $25.46 | $25.00 | $25.05 | -1.11% | 52,456 |
| Aug 3, 2026 | $25.25 | $25.46 | $25.25 | $25.33 | +0.20% | 68,707 |
| Jul 27, 2026 | $25.15 | $25.28 | $25.14 | $25.28 | +0.56% | 37,066 |
| Jul 20, 2026 | $25.10 | $25.17 | $25.08 | $25.14 | +0.32% | 8,764 |
| Jul 13, 2026 | $25.08 | $25.13 | $25.04 | $25.06 | +0.06% | 14,207 |
| Jul 6, 2026 | $24.95 | $25.09 | $24.90 | $25.04 | +0.22% | 28,577 |
| Jun 29, 2026 | $24.92 | $25.00 | $24.85 | $24.99 | +0.16% | 45,668 |
| Jun 22, 2026 | $24.95 | $25.02 | $24.91 | $24.95 | +0.12% | 26,275 |
| Jun 15, 2026 | $24.99 | $25.00 | $24.89 | $24.92 | -0.15% | 14,143 |
| Jun 8, 2026 | $24.98 | $24.99 | $24.90 | $24.96 | -0.07% | 29,351 |
| Jun 1, 2026 | $24.92 | $25.00 | $24.82 | $24.98 | +0.67% | 23,317 |
| May 26, 2026 | $24.80 | $24.98 | $24.70 | $24.81 | +0.08% | 20,616 |
| May 18, 2026 | $24.77 | $24.80 | $24.74 | $24.79 | +0.08% | 20,442 |
| May 11, 2026 | $24.90 | $25.00 | $24.69 | $24.77 | -0.74% | 23,264 |
| May 4, 2026 | $24.84 | $25.12 | $24.83 | $24.96 | +0.59% | 32,986 |
| Apr 27, 2026 | $24.69 | $24.84 | $24.69 | $24.81 | +0.38% | 24,808 |
| Apr 20, 2026 | $24.75 | $24.75 | $24.67 | $24.72 | -0.14% | 13,309 |
| Apr 13, 2026 | $24.69 | $24.80 | $24.57 | $24.75 | -0.00% | 30,467 |
| Apr 6, 2026 | $24.61 | $24.78 | $24.61 | $24.75 | +0.47% | 25,292 |
| Mar 30, 2026 | $24.44 | $24.65 | $24.30 | $24.64 | +0.76% | 43,782 |
| Mar 23, 2026 | $24.58 | $24.60 | $24.34 | $24.45 | -0.03% | 30,833 |
| Mar 16, 2026 | $24.42 | $24.60 | $24.35 | $24.46 | -0.01% | 47,559 |
| Mar 9, 2026 | $24.53 | $24.59 | $24.34 | $24.46 | -0.37% | 43,191 |
| Mar 2, 2026 | $24.50 | $24.70 | $24.50 | $24.55 | +0.12% | 40,133 |
| Feb 23, 2026 | $24.68 | $24.85 | $24.52 | $24.52 | -0.97% | 48,142 |
| Feb 17, 2026 | $24.55 | $24.80 | $24.55 | $24.76 | +0.55% | 15,100 |
| Feb 9, 2026 | $24.71 | $24.84 | $24.55 | $24.63 | -0.41% | 40,329 |
| Feb 2, 2026 | $24.65 | $24.76 | $24.50 | $24.73 | +0.68% | 31,712 |
| Jan 26, 2026 | $24.57 | $24.73 | $24.50 | $24.56 | -0.04% | 27,658 |
| Jan 20, 2026 | $24.41 | $24.58 | $24.35 | $24.57 | +0.66% | 45,821 |
| Jan 12, 2026 | $24.46 | $24.50 | $24.38 | $24.41 | +0.08% | 30,071 |
| Jan 5, 2026 | $24.36 | $24.53 | $24.25 | $24.39 | -0.20% | 27,036 |
| Dec 29, 2025 | $24.32 | $24.49 | $24.25 | $24.44 | +0.43% | 6,438 |
| Dec 22, 2025 | $24.24 | $24.36 | $24.15 | $24.33 | +0.68% | 8,316 |
| Dec 15, 2025 | $24.18 | $24.25 | $24.05 | $24.17 | -0.25% | 21,239 |
| Dec 8, 2025 | $24.15 | $24.24 | $24.03 | $24.23 | +0.33% | 21,527 |
| Dec 1, 2025 | $24.13 | $24.16 | $24.01 | $24.15 | +0.25% | 29,754 |
| Nov 24, 2025 | $23.97 | $24.15 | $23.95 | $24.09 | +0.34% | 6,055 |
| Nov 17, 2025 | $23.84 | $24.19 | $23.82 | $24.01 | +0.54% | 36,209 |
| Nov 10, 2025 | $24.12 | $24.23 | $23.85 | $23.88 | -0.99% | 11,824 |
| Nov 3, 2025 | $24.04 | $24.18 | $24.04 | $24.12 | +0.08% | 3,151 |
| Oct 27, 2025 | $24.05 | $24.25 | $23.90 | $24.10 | -0.46% | 17,129 |
| Oct 20, 2025 | $24.08 | $24.25 | $24.01 | $24.21 | +0.46% | 11,068 |
| Oct 13, 2025 | $24.15 | $24.15 | $23.95 | $24.10 | +0.21% | 31,810 |
| Oct 6, 2025 | $23.82 | $24.23 | $23.82 | $24.05 | +0.82% | 12,385 |
| Sep 29, 2025 | $23.85 | $24.00 | $23.81 | $23.85 | +0.19% | 30,606 |
| Sep 22, 2025 | $23.90 | $24.01 | $23.80 | $23.81 | -0.38% | 26,041 |
| Sep 15, 2025 | $23.75 | $23.95 | $23.75 | $23.90 | +0.63% | 18,268 |
| Sep 8, 2025 | $23.38 | $23.75 | $23.38 | $23.75 | +1.11% | 31,797 |
| Sep 2, 2025 | $23.17 | $23.59 | $23.13 | $23.49 | +1.25% | 38,712 |
| Aug 25, 2025 | $23.64 | $23.64 | $23.11 | $23.20 | -1.65% | 75,818 |
| Aug 18, 2025 | $23.33 | $23.65 | $23.22 | $23.59 | +0.71% | 20,238 |
| Aug 11, 2025 | $23.57 | $24.25 | $23.42 | $23.42 | -1.17% | 34,091 |
| Aug 4, 2025 | $23.85 | $23.85 | $23.30 | $23.70 | -0.00% | 16,358 |
| Jul 28, 2025 | $23.33 | $23.98 | $23.33 | $23.70 | +1.29% | 68,065 |
| Jul 21, 2025 | $23.20 | $23.45 | $23.20 | $23.40 | +0.86% | 37,765 |
| Jul 14, 2025 | $23.09 | $23.31 | $23.00 | $23.20 | +0.43% | 34,739 |
| Jul 7, 2025 | $22.96 | $23.10 | $22.86 | $23.10 | +0.09% | 26,339 |
| Jun 30, 2025 | $22.92 | $23.08 | $22.61 | $23.08 | +0.49% | 64,183 |
| Jun 23, 2025 | $22.90 | $23.08 | $22.87 | $22.97 | +0.39% | 20,776 |
| Jun 16, 2025 | $22.73 | $22.90 | $22.72 | $22.88 | +0.70% | 23,026 |
| Jun 9, 2025 | $22.68 | $22.73 | $22.56 | $22.72 | +0.73% | 9,823 |
| Jun 2, 2025 | $22.72 | $22.72 | $22.52 | $22.56 | -0.64% | 10,098 |
| May 26, 2025 | $22.50 | $22.70 | $22.50 | $22.70 | +0.04% | 17,968 |
| May 19, 2025 | $22.42 | $22.72 | $22.35 | $22.69 | +1.07% | 29,988 |
| May 12, 2025 | $22.45 | $22.58 | $22.10 | $22.45 | +0.27% | 174,112 |
| May 5, 2025 | $22.49 | $22.64 | $22.39 | $22.39 | -0.49% | 50,155 |
| Apr 28, 2025 | $21.96 | $22.55 | $21.65 | $22.50 | +2.51% | 108,098 |
| Apr 21, 2025 | $22.00 | $22.00 | $21.90 | $21.95 | -0.18% | 19,055 |
| Apr 14, 2025 | $21.05 | $22.00 | $21.05 | $21.99 | +4.17% | 24,378 |
| Apr 7, 2025 | $21.22 | $21.98 | $20.60 | $21.11 | -2.99% | 47,652 |
| Mar 31, 2025 | $22.98 | $22.99 | $21.51 | $21.76 | -4.73% | 90,327 |
| Mar 24, 2025 | $23.05 | $23.07 | $22.76 | $22.84 | -0.70% | 17,795 |
| Mar 17, 2025 | $23.00 | $23.04 | $22.93 | $23.00 | +0.59% | 18,686 |
| Mar 10, 2025 | $22.85 | $23.00 | $22.55 | $22.87 | +0.07% | 11,280 |
| Mar 3, 2025 | $23.20 | $23.20 | $22.85 | $22.85 | -1.30% | 10,944 |
| Feb 24, 2025 | $23.10 | $23.22 | $22.99 | $23.15 | +0.70% | 22,114 |
| Feb 18, 2025 | $23.01 | $23.27 | $22.90 | $22.99 | -0.99% | 14,358 |
| Feb 10, 2025 | $23.12 | $23.28 | $23.10 | $23.22 | +0.26% | 28,787 |
| Feb 3, 2025 | $22.81 | $23.25 | $22.81 | $23.16 | +1.05% | 23,569 |
| Jan 27, 2025 | $23.25 | $23.25 | $22.61 | $22.92 | -2.13% | 34,980 |
| Jan 21, 2025 | $22.98 | $23.42 | $22.38 | $23.42 | +1.95% | 11,144 |
| Jan 13, 2025 | $22.27 | $22.97 | $22.05 | $22.97 | +2.09% | 29,823 |
| Jan 6, 2025 | $22.61 | $22.80 | $22.21 | $22.50 | -0.47% | 18,396 |
| Dec 30, 2024 | $22.24 | $22.97 | $22.21 | $22.61 | +1.69% | 41,478 |
| Dec 23, 2024 | $22.26 | $22.32 | $22.21 | $22.23 | -0.14% | 14,894 |
| Dec 16, 2024 | $22.25 | $22.57 | $22.09 | $22.26 | +0.14% | 50,788 |
| Dec 9, 2024 | $22.29 | $22.45 | $22.20 | $22.23 | -0.27% | 32,844 |
| Dec 2, 2024 | $22.15 | $22.36 | $22.12 | $22.29 | +0.41% | 40,543 |
| Nov 25, 2024 | $22.00 | $22.32 | $21.90 | $22.20 | +1.88% | 15,518 |
| Nov 18, 2024 | $21.50 | $21.80 | $21.50 | $21.79 | +2.90% | 18,912 |
| Nov 11, 2024 | $22.05 | $22.08 | $21.09 | $21.18 | -3.53% | 27,426 |
| Nov 4, 2024 | $21.02 | $22.05 | $21.01 | $21.95 | +4.44% | 19,301 |
| Oct 28, 2024 | $21.13 | $21.54 | $20.79 | $21.02 | -0.21% | 44,659 |
| Oct 21, 2024 | $21.83 | $21.83 | $20.99 | $21.06 | -3.84% | 11,589 |
| Oct 14, 2024 | $20.90 | $22.05 | $20.90 | $21.90 | +2.19% | 17,443 |
| Oct 7, 2024 | $21.50 | $21.50 | $20.95 | $21.43 | +0.15% | 13,034 |
| Sep 30, 2024 | $21.16 | $21.45 | $20.82 | $21.40 | +1.18% | 19,167 |
| Sep 23, 2024 | $20.86 | $21.69 | $20.83 | $21.15 | +0.81% | 34,124 |
| Sep 16, 2024 | $20.95 | $21.10 | $20.51 | $20.98 | +0.91% | 40,021 |
| Sep 9, 2024 | $20.50 | $20.97 | $20.36 | $20.79 | +1.51% | 11,833 |
| Sep 3, 2024 | $20.48 | $20.58 | $20.35 | $20.48 | +0.39% | 14,950 |
| Aug 26, 2024 | $20.44 | $20.45 | $20.29 | $20.40 | +0.29% | 22,952 |
| Aug 19, 2024 | $20.30 | $20.40 | $20.09 | $20.34 | +0.44% | 34,047 |
| Aug 12, 2024 | $20.35 | $21.00 | $20.07 | $20.25 | -0.98% | 39,359 |
| Aug 5, 2024 | $20.25 | $20.58 | $20.25 | $20.45 | -0.82% | 20,044 |
| Jul 29, 2024 | $20.58 | $20.82 | $20.14 | $20.62 | -0.24% | 39,186 |
| Jul 22, 2024 | $20.50 | $20.76 | $20.35 | $20.67 | +0.10% | 16,567 |
| Jul 15, 2024 | $20.75 | $20.97 | $20.35 | $20.65 | -0.43% | 11,252 |
| Jul 8, 2024 | $20.30 | $20.75 | $20.28 | $20.74 | +2.42% | 7,632 |
| Jul 1, 2024 | $20.26 | $20.41 | $20.20 | $20.25 | +0.45% | 11,281 |
| Jun 24, 2024 | $20.20 | $20.35 | $20.01 | $20.16 | -0.20% | 13,179 |
| Jun 17, 2024 | $19.97 | $20.20 | $19.91 | $20.20 | +0.51% | 3,200 |
| Jun 10, 2024 | $20.26 | $20.38 | $19.93 | $20.10 | -1.24% | 11,390 |
| Jun 3, 2024 | $20.20 | $20.50 | $20.20 | $20.35 | +0.49% | 9,652 |
| May 28, 2024 | $20.00 | $20.50 | $19.83 | $20.25 | +2.17% | 24,011 |
| May 20, 2024 | $20.36 | $20.45 | $19.81 | $19.82 | -3.08% | 11,480 |
| May 13, 2024 | $20.30 | $20.75 | $19.75 | $20.45 | +0.74% | 18,850 |
| May 6, 2024 | $20.30 | $20.54 | $20.30 | $20.30 | -0.64% | 9,888 |
| Apr 29, 2024 | $19.76 | $20.43 | $19.76 | $20.43 | +3.39% | 14,568 |
| Apr 22, 2024 | $19.85 | $20.20 | $19.65 | $19.76 | -0.45% | 18,346 |
| Apr 15, 2024 | $19.61 | $19.99 | $19.50 | $19.85 | +1.28% | 26,812 |
| Apr 8, 2024 | $19.76 | $20.18 | $19.25 | $19.60 | -0.76% | 41,657 |
| Apr 1, 2024 | $19.82 | $20.27 | $19.52 | $19.75 | -1.25% | 31,026 |
| Mar 25, 2024 | $19.44 | $20.00 | $19.40 | $20.00 | +1.78% | 9,783 |
| Mar 18, 2024 | $19.19 | $20.00 | $19.09 | $19.65 | +2.50% | 23,944 |
| Mar 11, 2024 | $19.90 | $19.90 | $19.01 | $19.17 | 0.00% | 19,712 |
| Mar 4, 2024 | $18.81 | $19.50 | $18.81 | $19.17 | +1.97% | 58,321 |
| Feb 26, 2024 | $19.45 | $19.50 | $18.80 | $18.80 | -3.93% | 99,566 |
| Feb 20, 2024 | $19.30 | $19.59 | $19.01 | $19.57 | +0.88% | 11,500 |
| Feb 12, 2024 | $19.36 | $19.90 | $19.00 | $19.40 | +1.20% | 29,029 |
| Feb 5, 2024 | $19.02 | $19.66 | $18.92 | $19.17 | +0.21% | 49,682 |
| Jan 29, 2024 | $19.76 | $19.90 | $18.49 | $19.13 | -3.09% | 156,601 |
| Jan 22, 2024 | $19.14 | $20.25 | $19.14 | $19.74 | +2.55% | 47,870 |
| Jan 16, 2024 | $19.15 | $19.30 | $18.88 | $19.25 | +0.26% | 36,748 |
| Jan 8, 2024 | $19.30 | $19.30 | $18.71 | $19.20 | +1.59% | 42,151 |
| Jan 2, 2024 | $18.45 | $19.21 | $18.45 | $18.90 | +2.16% | 17,457 |
| Dec 26, 2023 | $18.64 | $18.72 | $18.37 | $18.50 | +0.93% | 20,181 |
| Dec 18, 2023 | $18.70 | $19.00 | $17.69 | $18.33 | -1.98% | 60,870 |
| Dec 11, 2023 | $19.22 | $19.45 | $18.00 | $18.70 | -3.31% | 48,011 |
| Dec 4, 2023 | $18.60 | $19.50 | $18.45 | $19.34 | +3.42% | 26,828 |
| Nov 27, 2023 | $17.62 | $18.80 | $16.91 | $18.70 | +6.72% | 62,673 |
| Nov 20, 2023 | $17.76 | $17.76 | $17.30 | $17.52 | -1.34% | 10,434 |
| Nov 13, 2023 | $17.31 | $18.39 | $17.10 | $17.76 | +0.51% | 30,975 |
| Nov 6, 2023 | $17.90 | $17.90 | $16.97 | $17.67 | -2.00% | 11,459 |
| Oct 30, 2023 | $16.67 | $18.04 | $15.97 | $18.03 | +11.23% | 28,861 |
| Oct 23, 2023 | $16.54 | $16.86 | $16.20 | $16.21 | -2.11% | 26,629 |
| Oct 16, 2023 | $16.92 | $16.94 | $16.55 | $16.56 | +0.30% | 15,572 |
| Oct 9, 2023 | $16.21 | $16.94 | $16.10 | $16.51 | +1.66% | 25,351 |
| Oct 2, 2023 | $17.00 | $17.00 | $16.12 | $16.24 | -4.58% | 44,245 |
| Sep 25, 2023 | $17.15 | $17.44 | $16.85 | $17.02 | -0.76% | 52,681 |
| Sep 18, 2023 | $17.35 | $17.87 | $17.15 | $17.15 | -0.87% | 19,253 |
| Sep 11, 2023 | $17.51 | $17.60 | $17.30 | $17.30 | -1.14% | 18,581 |
| Sep 5, 2023 | $17.90 | $17.90 | $17.49 | $17.50 | -2.23% | 3,394 |
| Aug 28, 2023 | $17.15 | $18.75 | $17.15 | $17.90 | +3.83% | 146,569 |
| Aug 21, 2023 | $17.20 | $17.74 | $17.00 | $17.24 | +1.17% | 18,402 |
| Aug 14, 2023 | $17.20 | $17.20 | $16.60 | $17.04 | -2.07% | 18,667 |
| Aug 7, 2023 | $17.40 | $17.62 | $16.80 | $17.40 | +0.87% | 25,288 |
| Jul 31, 2023 | $17.17 | $17.46 | $16.75 | $17.25 | +0.58% | 18,927 |
| Jul 24, 2023 | $16.11 | $17.44 | $15.98 | $17.15 | +5.86% | 80,636 |
| Jul 17, 2023 | $16.00 | $16.46 | $15.90 | $16.20 | +0.93% | 31,254 |
| Jul 10, 2023 | $16.16 | $17.68 | $15.87 | $16.05 | +0.63% | 75,011 |
| Jul 3, 2023 | $16.93 | $17.12 | $15.86 | $15.95 | -7.48% | 61,019 |
| Jun 26, 2023 | $16.21 | $17.24 | $15.57 | $17.24 | +6.29% | 92,193 |
| Jun 20, 2023 | $16.40 | $17.00 | $15.81 | $16.22 | -1.70% | 33,812 |
| Jun 12, 2023 | $16.26 | $17.00 | $16.22 | $16.50 | -0.30% | 28,117 |
| Jun 5, 2023 | $16.00 | $16.84 | $15.70 | $16.55 | +3.44% | 32,480 |
| May 30, 2023 | $15.33 | $16.00 | $14.63 | $16.00 | +4.64% | 20,484 |
| May 22, 2023 | $15.87 | $16.09 | $15.04 | $15.29 | +1.26% | 54,871 |
| May 15, 2023 | $14.45 | $15.46 | $14.05 | $15.10 | +6.56% | 19,299 |
| May 8, 2023 | $15.46 | $15.47 | $14.16 | $14.17 | -6.16% | 35,205 |
| May 1, 2023 | $16.25 | $16.60 | $14.00 | $15.10 | -7.08% | 133,807 |
| Apr 24, 2023 | $16.02 | $16.28 | $15.51 | $16.25 | +2.78% | 71,390 |
| Apr 17, 2023 | $15.75 | $16.18 | $15.61 | $15.81 | +0.38% | 39,375 |
| Apr 10, 2023 | $15.75 | $16.20 | $15.67 | $15.75 | -1.69% | 28,975 |
| Apr 3, 2023 | $16.13 | $16.88 | $15.76 | $16.02 | -0.12% | 55,256 |
| Mar 27, 2023 | $15.52 | $16.41 | $15.25 | $16.04 | +5.15% | 322,701 |
| Mar 20, 2023 | $15.41 | $16.10 | $14.77 | $15.26 | +3.21% | 244,478 |
| Mar 13, 2023 | $19.07 | $19.80 | $14.14 | $14.78 | -28.25% | 297,537 |
| Mar 6, 2023 | $21.61 | $21.74 | $20.50 | $20.60 | -3.47% | 11,451 |
| Feb 27, 2023 | $21.33 | $21.89 | $20.68 | $21.34 | -0.42% | 24,312 |
| Feb 21, 2023 | $21.78 | $21.78 | $20.67 | $21.43 | -0.79% | 12,294 |
| Feb 13, 2023 | $21.86 | $22.09 | $21.41 | $21.60 | -0.69% | 10,809 |
| Feb 6, 2023 | $21.57 | $22.09 | $21.17 | $21.75 | -0.39% | 15,119 |
| Jan 30, 2023 | $22.00 | $23.38 | $21.20 | $21.83 | -0.75% | 51,129 |
| Jan 23, 2023 | $22.70 | $22.70 | $21.86 | $22.00 | +1.48% | 5,586 |
| Jan 17, 2023 | $21.87 | $22.35 | $21.58 | $21.68 | +1.31% | 19,674 |
| Jan 9, 2023 | $21.29 | $21.63 | $20.60 | $21.40 | +1.42% | 16,564 |
| Jan 3, 2023 | $20.42 | $22.50 | $20.24 | $21.10 | +3.48% | 16,638 |
| Dec 27, 2022 | $20.40 | $20.64 | $20.03 | $20.39 | -0.97% | 21,710 |
| Dec 19, 2022 | $20.62 | $21.51 | $20.07 | $20.59 | -1.95% | 21,868 |
| Dec 12, 2022 | $21.31 | $22.11 | $20.57 | $21.00 | +0.24% | 26,526 |
| Dec 5, 2022 | $21.55 | $22.10 | $20.57 | $20.95 | -1.18% | 19,174 |
| Nov 28, 2022 | $21.45 | $22.69 | $20.57 | $21.20 | +0.47% | 20,546 |
| Nov 21, 2022 | $21.45 | $21.72 | $20.76 | $21.10 | +0.57% | 5,466 |
| Nov 14, 2022 | $20.61 | $21.29 | $20.57 | $20.98 | -1.27% | 6,018 |
| Nov 7, 2022 | $19.87 | $21.70 | $19.87 | $21.25 | +6.68% | 12,665 |
| Oct 31, 2022 | $19.81 | $20.68 | $19.81 | $19.92 | +0.61% | 15,049 |
| Oct 24, 2022 | $19.55 | $19.96 | $19.54 | $19.80 | +0.76% | 9,388 |
| Oct 17, 2022 | $20.00 | $21.30 | $19.51 | $19.65 | -1.26% | 37,998 |
| Oct 10, 2022 | $20.71 | $20.71 | $19.90 | $19.90 | -0.75% | 6,097 |
| Oct 3, 2022 | $20.00 | $20.64 | $20.00 | $20.05 | +1.01% | 165,490 |
| Sep 26, 2022 | $19.77 | $20.15 | $19.76 | $19.85 | -1.44% | 23,131 |
| Sep 19, 2022 | $20.90 | $21.09 | $20.11 | $20.14 | -4.55% | 13,057 |
| Sep 12, 2022 | $21.05 | $21.43 | $20.80 | $21.10 | -0.47% | 14,914 |
| Sep 6, 2022 | $21.75 | $21.75 | $21.20 | $21.20 | -3.64% | 8,195 |
| Aug 29, 2022 | $21.41 | $22.62 | $21.20 | $22.00 | +2.43% | 8,295 |
| Aug 22, 2022 | $21.50 | $22.30 | $20.92 | $21.48 | -1.48% | 11,834 |
| Aug 15, 2022 | $22.50 | $22.75 | $21.50 | $21.80 | -3.58% | 28,843 |
| Aug 8, 2022 | $23.30 | $23.31 | $21.25 | $22.61 | -2.42% | 10,991 |
| Aug 1, 2022 | $23.84 | $24.05 | $23.15 | $23.17 | -3.42% | 34,461 |
| Jul 25, 2022 | $22.50 | $23.99 | $22.40 | $23.99 | +6.10% | 23,691 |
| Jul 18, 2022 | $22.58 | $23.25 | $22.51 | $22.61 | +0.27% | 33,876 |
| Jul 11, 2022 | $22.90 | $22.95 | $22.50 | $22.55 | -1.53% | 2,779 |
| Jul 5, 2022 | $22.95 | $23.18 | $22.50 | $22.90 | -0.22% | 6,534 |
| Jun 27, 2022 | $23.41 | $23.41 | $22.13 | $22.95 | -0.11% | 11,493 |
| Jun 21, 2022 | $23.07 | $23.07 | $22.50 | $22.98 | -0.41% | 4,235 |
| Jun 13, 2022 | $21.51 | $23.07 | $21.01 | $23.07 | +4.96% | 19,006 |
| Jun 6, 2022 | $21.50 | $23.16 | $21.00 | $21.98 | +2.99% | 27,949 |
| May 31, 2022 | $23.54 | $23.54 | $20.40 | $21.34 | -5.15% | 56,507 |
| May 23, 2022 | $20.13 | $23.69 | $20.12 | $22.50 | +11.88% | 18,266 |
| May 16, 2022 | $20.27 | $20.48 | $20.01 | $20.11 | -1.37% | 18,656 |
| May 9, 2022 | $21.40 | $22.97 | $19.72 | $20.39 | -6.18% | 67,209 |
| May 2, 2022 | $23.31 | $23.50 | $21.30 | $21.73 | -7.95% | 22,503 |
| Apr 25, 2022 | $23.68 | $23.94 | $21.20 | $23.61 | +0.04% | 25,945 |
| Apr 18, 2022 | $23.75 | $24.00 | $23.60 | $23.60 | -0.30% | 7,156 |
| Apr 11, 2022 | $23.93 | $23.93 | $23.50 | $23.67 | -0.34% | 19,221 |
| Apr 4, 2022 | $24.13 | $24.17 | $23.45 | $23.75 | -1.04% | 17,653 |
| Mar 28, 2022 | $23.90 | $24.21 | $23.30 | $24.00 | +0.71% | 21,863 |
| Mar 21, 2022 | $24.10 | $24.20 | $23.80 | $23.83 | -0.63% | 18,899 |
| Mar 14, 2022 | $24.20 | $24.25 | $23.55 | $23.98 | -0.91% | 61,253 |
| Mar 7, 2022 | $24.55 | $24.67 | $24.02 | $24.20 | -1.51% | 34,819 |
| Feb 28, 2022 | $24.64 | $24.99 | $24.50 | $24.57 | -0.04% | 28,257 |
| Feb 22, 2022 | $24.89 | $24.89 | $24.10 | $24.58 | -1.29% | 98,985 |
| Feb 14, 2022 | $24.60 | $24.90 | $24.31 | $24.90 | +1.26% | 24,074 |
| Feb 7, 2022 | $24.60 | $25.49 | $24.25 | $24.59 | -0.85% | 47,026 |
| Jan 31, 2022 | $25.34 | $25.94 | $24.80 | $24.80 | -1.20% | 46,945 |
| Jan 24, 2022 | $25.50 | $25.89 | $25.10 | $25.10 | -2.69% | 22,946 |
| Jan 18, 2022 | $25.90 | $26.08 | $25.71 | $25.80 | -0.98% | 17,906 |
| Jan 10, 2022 | $26.10 | $26.35 | $25.98 | $26.05 | +0.19% | 19,596 |
| Jan 3, 2022 | $26.40 | $26.42 | $26.00 | $26.00 | -1.52% | 18,252 |
| Dec 27, 2021 | $26.13 | $26.49 | $26.08 | $26.40 | +0.38% | 32,628 |
| Dec 20, 2021 | $26.28 | $26.36 | $26.00 | $26.30 | -0.71% | 28,521 |
| Dec 13, 2021 | $26.44 | $26.70 | $26.36 | $26.49 | +1.91% | 3,109 |
| Dec 6, 2021 | $26.30 | $26.58 | $25.99 | $25.99 | -1.14% | 11,196 |
| Nov 29, 2021 | $26.05 | $26.40 | $26.05 | $26.29 | +0.38% | 4,608 |
| Nov 22, 2021 | $26.42 | $26.66 | $26.07 | $26.19 | -1.91% | 8,107 |
| Nov 15, 2021 | $26.49 | $26.98 | $26.46 | $26.70 | -1.07% | 8,780 |
| Nov 8, 2021 | $27.05 | $27.05 | $26.98 | $26.99 | +0.15% | 4,486 |
| Nov 1, 2021 | $26.85 | $27.09 | $26.37 | $26.95 | +1.24% | 13,676 |
| Oct 25, 2021 | $26.42 | $26.92 | $26.36 | $26.62 | +0.72% | 22,820 |
| Oct 18, 2021 | $26.91 | $26.91 | $26.40 | $26.43 | -1.78% | 15,529 |
| Oct 11, 2021 | $26.56 | $27.26 | $26.25 | $26.91 | +1.91% | 33,676 |
| Oct 4, 2021 | $26.29 | $27.24 | $26.08 | $26.41 | +0.71% | 81,923 |
| Sep 27, 2021 | $26.39 | $26.75 | $26.21 | $26.22 | -0.64% | 556,664 |
| Sep 20, 2021 | $26.29 | $26.50 | $26.03 | $26.39 | +0.34% | 171,089 |
| Sep 13, 2021 | $25.90 | $26.41 | $25.90 | $26.30 | +1.58% | 144,667 |
| Sep 7, 2021 | $26.16 | $26.24 | $25.89 | $25.89 | -1.30% | 139,854 |
| Aug 30, 2021 | $26.19 | $26.33 | $25.86 | $26.23 | +0.54% | 318,918 |
| Aug 23, 2021 | $26.00 | $26.29 | $25.80 | $26.09 | -0.04% | 109,997 |
| Aug 16, 2021 | $25.25 | $26.13 | $25.25 | $26.10 | +3.16% | 689,154 |
| Aug 13, 2021 | $25.30 | $25.30 | $25.30 | $25.30 | – | 402,530 |
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% |