Our Bond, Inc. - Common Stock (OBAI)

1.4300
-0.0800 (-5.30%)
NASDAQ · Last Trade: Mar 22nd, 11:46 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Our Bond, Inc. - Common Stock (OBAI)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20261.491.521.391.43270,0481.43
3/19/20261.721.741.451.51562,1811.51
3/18/20261.831.921.701.76341,4321.76
3/17/20261.952.021.831.84278,9171.84
3/16/20261.772.001.771.98337,4271.98
3/13/20261.921.921.741.78270,2931.78
3/12/20261.942.151.901.94538,3041.94
3/11/20261.942.061.822.021,346,4322.02
3/10/20261.812.051.692.03991,4142.03
3/09/20261.801.981.781.80332,4491.80
3/06/20261.841.871.711.82203,5481.82
3/05/20261.941.971.841.90469,6051.90
3/04/20261.671.981.621.962,568,0201.96
3/03/20261.851.871.671.69828,6821.69
3/02/20261.822.041.781.98805,9591.98
2/27/20262.202.211.932.06935,2192.06
2/26/20262.272.392.202.24870,3282.24
2/25/20262.492.522.152.403,749,7282.40
2/24/20262.062.311.772.251,856,0182.25
2/23/20262.112.352.012.122,665,9892.12
2/20/20262.522.532.032.101,767,0342.10
2/19/20262.822.872.452.482,103,8862.48
2/18/20263.183.212.802.976,044,0472.97
2/17/20265.825.823.083.3933,178,9963.39
2/13/20264.715.053.073.13476,8143.13
2/12/20266.166.163.974.25376,0864.25
2/11/202611.5011.505.776.65173,3026.65
2/10/202616.0016.0110.9512.0069,83012.00
2/09/202619.1119.9515.0616.5430,42316.54
2/06/202622.2923.1619.0019.0033,76419.00
2/05/202625.8226.3017.0019.0050,78919.00
2/04/202620.0038.5016.5433.0094,57933.00