DBO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	14.01	14.09	13.69	14.03	14.03	0.57%	1,115,901
Jan 29, 2026	14.13	14.18	13.79	13.95	13.95	3.18%	1,407,180
Jan 28, 2026	13.47	13.54	13.34	13.52	13.52	1.35%	461,605
Jan 27, 2026	13.04	13.35	13.00	13.34	13.34	2.77%	361,066
Jan 26, 2026	12.99	13.03	12.88	12.98	12.98	-0.38%	371,227
Jan 23, 2026	13.02	13.08	12.96	13.03	13.03	2.92%	462,957
Jan 22, 2026	12.89	12.89	12.59	12.66	12.66	-2.24%	355,034
Jan 21, 2026	12.87	12.97	12.81	12.95	12.95	2.13%	562,667
Jan 20, 2026	12.86	12.91	12.66	12.68	12.68	0.16%	588,147
Jan 16, 2026	12.80	12.80	12.63	12.66	12.66	0.88%	345,176
Jan 15, 2026	12.63	12.65	12.53	12.55	12.55	-1.88%	225,958
Jan 14, 2026	13.10	13.25	12.61	12.79	12.79	-1.31%	1,183,411
Jan 13, 2026	12.84	13.05	12.84	12.96	12.96	2.53%	506,933
Jan 12, 2026	12.50	12.70	12.43	12.64	12.64	1.28%	303,042
Jan 9, 2026	12.52	12.69	12.48	12.48	12.48	0.08%	276,180
Jan 8, 2026	12.12	12.48	12.08	12.47	12.47	4.09%	370,190
Jan 7, 2026	12.22	12.22	11.89	11.98	11.98	-0.91%	280,360
Jan 6, 2026	12.55	12.55	12.09	12.09	12.09	-2.50%	378,664
Jan 5, 2026	12.32	12.42	12.22	12.40	12.40	1.89%	562,993
Jan 2, 2026	12.09	12.19	12.02	12.17	12.17	-0.25%	161,016
Dec 31, 2025	12.48	12.48	12.15	12.20	12.20	-0.81%	104,318
Dec 30, 2025	12.39	12.41	12.28	12.30	12.30	0.08%	406,286
Dec 29, 2025	12.32	12.39	12.28	12.29	12.29	1.65%	254,637
Dec 26, 2025	12.30	12.32	12.03	12.09	12.09	-2.26%	178,823
Dec 24, 2025	12.47	12.47	12.36	12.37	12.37	-0.24%	237,321
Dec 23, 2025	12.29	12.41	12.25	12.40	12.40	0.81%	257,719
Dec 22, 2025	12.26	12.33	12.22	12.30	12.30	-1.20%	309,815
Dec 19, 2025	12.39	12.48	12.34	12.45	12.02	1.30%	323,083
Dec 18, 2025	12.38	12.42	12.27	12.29	11.87	-1.21%	176,496
Dec 17, 2025	12.29	12.45	12.23	12.44	12.01	2.81%	327,543
Dec 16, 2025	12.20	12.21	12.06	12.10	11.68	-2.50%	356,789
Dec 15, 2025	12.51	12.52	12.37	12.41	11.98	-1.43%	136,499
Dec 12, 2025	12.58	12.64	12.53	12.59	12.16	-0.63%	283,191
Dec 11, 2025	12.56	12.68	12.50	12.67	12.23	-1.78%	343,897
Dec 10, 2025	12.69	12.91	12.63	12.90	12.46	1.02%	161,600
Dec 9, 2025	12.95	12.95	12.72	12.77	12.33	-0.62%	71,415
Dec 8, 2025	12.95	12.99	12.83	12.85	12.41	-2.06%	187,631
Dec 5, 2025	13.01	13.18	13.01	13.12	12.67	0.77%	83,687
Dec 4, 2025	12.97	13.09	12.85	13.02	12.57	1.01%	116,595
Dec 3, 2025	12.93	13.00	12.85	12.89	12.45	0.78%	144,197
Dec 2, 2025	12.89	12.96	12.72	12.79	12.35	-1.31%	115,878
Dec 1, 2025	12.89	13.00	12.89	12.96	12.51	-0.15%	176,636
Nov 28, 2025	12.84	13.00	12.84	12.98	12.53	1.56%	140,521
Nov 26, 2025	12.61	12.81	12.61	12.78	12.34	1.07%	71,751
Nov 25, 2025	12.58	12.69	12.46	12.65	12.21	-1.90%	140,594
Nov 24, 2025	12.75	12.90	12.58	12.89	12.45	1.90%	237,109
Nov 21, 2025	12.65	12.68	12.52	12.65	12.21	-1.17%	147,301
Nov 20, 2025	13.02	13.09	12.78	12.80	12.36	-0.93%	106,831
Nov 19, 2025	12.86	12.93	12.79	12.92	12.48	-2.27%	433,163
Nov 18, 2025	13.00	13.25	12.94	13.22	12.77	1.46%	312,775