Our Bond, Inc. - Common Stock (OBAI)

0.5640
+0.0053 (0.95%)
NASDAQ· Last Trade: Jun 4th, 5:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/03/20260.580.650.530.562,184,4310.56
6/02/20260.550.590.540.56452,7060.56
6/01/20260.490.560.490.53335,2490.53
5/29/20260.440.540.440.52860,1990.52
5/28/20260.450.450.440.44204,7820.44
5/27/20260.460.460.440.45225,4170.45
5/26/20260.460.470.440.45416,4100.45
5/22/20260.450.460.440.45370,3380.45
5/21/20260.470.480.450.45261,9300.45
5/20/20260.450.490.430.46363,5100.46
5/19/20260.480.480.460.46194,4520.46
5/18/20260.540.540.470.49331,2770.49
5/15/20260.560.570.510.52390,8090.52
5/14/20260.540.590.530.58349,2470.58
5/13/20260.590.590.520.54308,0240.54
5/12/20260.580.600.550.58268,5420.58
5/11/20260.570.610.560.60383,2810.60
5/08/20260.560.610.540.59467,5430.59
5/07/20260.560.590.530.54685,0270.54
5/06/20260.520.570.520.54297,0690.54
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