Our Bond, Inc. - Common Stock (OBAI)

Last Price0.4902

Change-0.0098 (-1.96%)

NASDAQ· Last Trade: Aug 5th, 6:17 PM EDT

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

Date Range:

2026-05-05 - 2026-08-05

Date	Open	High	Low	Close	Volume	Adjusted Close
8/04/2026	0.52	0.53	0.50	0.50	371,972	0.50
8/03/2026	0.54	0.55	0.51	0.52	250,363	0.52
7/31/2026	0.52	0.54	0.49	0.53	390,262	0.53
7/30/2026	0.50	0.53	0.49	0.51	384,683	0.51
7/29/2026	0.57	0.66	0.50	0.52	5,649,534	0.52
7/28/2026	0.46	0.51	0.44	0.50	241,682	0.50
7/27/2026	0.47	0.48	0.44	0.47	469,508	0.47
7/24/2026	0.49	0.51	0.45	0.46	245,941	0.46
7/23/2026	0.50	0.51	0.46	0.48	395,362	0.48
7/22/2026	0.54	0.55	0.50	0.51	651,108	0.51
7/21/2026	0.56	0.57	0.53	0.53	396,756	0.53
7/20/2026	0.56	0.58	0.53	0.56	377,610	0.56
7/17/2026	0.60	0.60	0.56	0.56	567,948	0.56
7/16/2026	0.63	0.67	0.61	0.62	354,439	0.62
7/15/2026	0.63	0.67	0.63	0.65	429,974	0.65
7/14/2026	0.59	0.66	0.57	0.65	786,750	0.65
7/13/2026	0.65	0.65	0.58	0.60	789,690	0.60
7/10/2026	0.65	0.68	0.62	0.66	934,526	0.66
7/09/2026	0.70	0.72	0.65	0.66	571,213	0.66
7/08/2026	0.70	0.71	0.62	0.70	819,961	0.70
7/07/2026	0.70	0.72	0.68	0.70	1,468,786	0.70
7/06/2026	0.72	0.73	0.70	0.71	624,343	0.71
7/02/2026	0.69	0.74	0.65	0.71	950,446	0.71
7/01/2026	0.65	0.77	0.65	0.70	2,181,168	0.70
6/30/2026	0.65	0.65	0.58	0.65	1,253,733	0.65
6/29/2026	0.65	0.67	0.59	0.65	1,493,214	0.65
6/26/2026	0.60	0.70	0.60	0.63	7,219,350	0.63
6/25/2026	0.70	0.71	0.56	0.57	2,979,261	0.57
6/24/2026	0.84	0.87	0.74	0.75	2,205,343	0.75
6/23/2026	0.82	0.94	0.82	0.86	3,230,414	0.86
6/22/2026	0.76	0.92	0.75	0.89	6,713,587	0.89
6/18/2026	1.07	1.08	0.77	0.83	19,774,865	0.83
6/17/2026	1.44	1.52	0.97	1.03	135,737,089	1.03
6/16/2026	0.91	1.30	0.78	1.11	496,968,903	1.11
6/15/2026	0.55	0.57	0.52	0.53	245,087	0.53
6/12/2026	0.55	0.57	0.53	0.54	282,446	0.54
6/11/2026	0.56	0.57	0.53	0.55	180,728	0.55
6/10/2026	0.52	0.57	0.51	0.55	351,480	0.55
6/09/2026	0.50	0.63	0.49	0.52	996,381	0.52
6/08/2026	0.54	0.54	0.48	0.49	461,376	0.49
6/05/2026	0.57	0.58	0.52	0.53	587,659	0.53
6/04/2026	0.55	0.59	0.53	0.56	742,934	0.56
6/03/2026	0.58	0.65	0.53	0.56	2,184,431	0.56
6/02/2026	0.55	0.59	0.54	0.56	452,706	0.56
6/01/2026	0.49	0.56	0.49	0.53	335,249	0.53
5/29/2026	0.44	0.54	0.44	0.52	860,199	0.52
5/28/2026	0.45	0.45	0.44	0.44	204,782	0.44
5/27/2026	0.46	0.46	0.44	0.45	225,417	0.45
5/26/2026	0.46	0.47	0.44	0.45	416,410	0.45
5/22/2026	0.45	0.46	0.44	0.45	370,338	0.45
5/21/2026	0.47	0.48	0.45	0.45	261,930	0.45
5/20/2026	0.45	0.49	0.43	0.46	363,510	0.46
5/19/2026	0.48	0.48	0.46	0.46	194,452	0.46
5/18/2026	0.54	0.54	0.47	0.49	331,277	0.49
5/15/2026	0.56	0.57	0.51	0.52	390,809	0.52
5/14/2026	0.54	0.59	0.53	0.58	349,247	0.58
5/13/2026	0.59	0.59	0.52	0.54	308,024	0.54
5/12/2026	0.58	0.60	0.55	0.58	268,542	0.58
5/11/2026	0.57	0.61	0.56	0.60	383,281	0.60
5/08/2026	0.56	0.61	0.54	0.59	467,543	0.59
5/07/2026	0.56	0.59	0.53	0.54	685,027	0.54
5/06/2026	0.52	0.57	0.52	0.54	297,069	0.54