Our Bond, Inc. - Common Stock (OBAI)

0.5556
+0.0346 (6.64%)
NASDAQ · Last Trade: May 6th, 3:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/05/20260.520.550.510.52419,7380.52
5/04/20260.580.600.510.51517,4170.51
5/01/20260.550.620.550.58830,6990.58
4/30/20260.470.580.470.561,553,2540.56
4/29/20260.510.520.470.48550,4360.48
4/28/20260.560.570.500.511,297,2550.51
4/27/20260.500.660.490.584,171,1980.58
4/24/20260.500.540.440.501,653,2680.50
4/23/20260.600.620.480.501,934,0820.50
4/22/20260.630.660.580.60899,7850.60
4/21/20260.660.670.570.611,558,4360.61
4/20/20260.700.710.650.69959,6100.69
4/17/20260.770.780.680.701,679,9070.70
4/16/20260.910.910.700.762,864,0530.76
4/15/20261.151.160.870.893,016,1900.89
4/14/20261.311.321.121.204,240,1981.20
4/13/20261.231.321.081.141,617,4081.14
4/10/20261.091.251.051.20686,7601.20
4/09/20261.251.251.081.12753,6451.12
4/08/20261.371.591.161.251,234,4991.25
4/07/20261.341.341.201.26233,6711.26
4/06/20261.411.521.311.36221,9681.36
4/02/20261.461.511.371.45224,5421.45
4/01/20261.451.661.411.53296,4951.53
3/31/20261.251.601.251.46815,8521.46
3/30/20261.211.301.201.24128,4741.24
3/27/20261.271.321.141.21279,4681.21
3/26/20261.411.431.301.31186,7361.31
3/25/20261.361.581.351.43323,5541.43
3/24/20261.371.431.341.36169,7291.36
3/23/20261.411.471.301.41306,4651.41
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