Our Bond, Inc. - Common Stock (OBAI)

2.7800
+2.6400 (1885.71%)
NASDAQ · Last Trade: Oct 19th, 5:39 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/16/20260.140.160.140.14989,9302.80
10/15/20260.150.150.130.141,260,2132.88
10/14/20260.190.190.170.17276,6793.40
10/13/20260.180.190.180.19423,1073.70
10/12/20260.190.190.180.18278,9273.61
10/09/20260.190.190.180.19186,8523.76
10/08/20260.180.190.180.19243,1063.80
10/07/20260.220.220.190.19469,2433.80
10/06/20260.200.210.190.20260,2103.95
10/05/20260.210.210.190.21370,2404.11
10/02/20260.220.220.210.21404,8754.26
10/01/20260.220.230.190.211,828,4244.20
9/30/20260.230.260.230.262,467,0315.29
9/29/20260.230.250.230.24699,6034.77
9/28/20260.220.240.220.22747,9354.46
9/25/20260.230.240.220.23871,1864.58
9/24/20260.230.240.210.234,004,5384.68
9/23/20260.270.270.240.257,273,0985.00
9/22/20260.270.280.250.25490,1485.02
9/21/20260.280.290.270.27383,3375.40
9/18/20260.280.290.270.28251,2135.53
9/17/20260.270.300.260.29599,8455.79
9/16/20260.290.310.260.26513,5245.20
9/15/20260.320.320.280.29518,1015.71
9/14/20260.330.340.320.32383,2276.30
9/11/20260.330.350.320.33818,1716.59
9/10/20260.340.340.320.32564,0676.31
9/09/20260.350.350.340.34419,9236.71
9/08/20260.340.360.340.34384,7966.80
9/04/20260.340.360.340.34277,6786.87
9/03/20260.370.370.330.34719,8276.82
9/02/20260.350.390.340.351,272,4137.03
9/01/20260.330.350.330.35314,3666.91
8/31/20260.350.370.320.341,018,7656.89
8/28/20260.370.390.340.362,575,0747.18
8/27/20260.360.480.320.3764,443,5627.30
8/26/20260.350.360.320.321,983,0186.43
8/25/20260.350.360.340.34149,1516.86
8/24/20260.360.390.350.36405,5687.29
8/21/20260.350.380.350.36366,9897.12
8/20/20260.320.370.310.34797,3436.86
8/19/20260.320.350.310.32456,8336.30
8/18/20260.360.360.320.33452,6636.57
8/17/20260.410.410.350.36794,6017.23
8/14/20260.480.490.360.392,006,1167.78
8/13/20260.480.530.480.51416,72610.20
8/12/20260.470.500.460.48338,4049.64
8/11/20260.470.480.460.46195,5839.28
8/10/20260.490.500.470.48134,0109.50
8/07/20260.480.490.470.48264,3989.58
8/06/20260.500.500.460.47198,6169.39
8/05/20260.500.510.450.49516,4689.80
8/04/20260.520.530.500.50371,97210.00
8/03/20260.540.550.510.52250,36310.45
7/31/20260.520.540.490.53390,26210.59
7/30/20260.500.530.490.51384,68310.24
7/29/20260.570.660.500.525,649,53410.41
7/28/20260.460.510.440.50249,68210.03
7/27/20260.470.480.440.47469,5089.35
7/24/20260.490.510.450.46245,9419.17
7/23/20260.500.510.460.48395,3629.67
7/22/20260.540.550.500.51651,10810.27
7/21/20260.560.570.530.53396,81610.64
7/20/20260.560.580.530.56377,61011.20