DBO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	20.16	20.68	20.03	20.55	20.55	-0.05%	2,108,127
Mar 12, 2026	19.97	20.64	19.76	20.56	20.56	6.31%	3,837,213
Mar 11, 2026	18.53	19.35	18.21	19.34	19.34	4.37%	2,354,249
Mar 10, 2026	18.44	18.65	17.23	18.53	18.53	3.12%	9,479,197
Mar 9, 2026	19.40	19.88	17.36	17.97	17.97	-1.59%	9,812,722
Mar 6, 2026	17.99	18.40	17.85	18.26	18.26	8.24%	3,123,738
Mar 5, 2026	16.62	17.21	16.53	16.87	16.87	3.56%	2,475,971
Mar 4, 2026	15.94	16.29	15.85	16.29	16.29	2.26%	3,655,303
Mar 3, 2026	16.64	16.68	15.45	15.93	15.93	3.31%	2,846,113
Mar 2, 2026	15.46	15.63	15.08	15.42	15.42	6.79%	2,588,917
Feb 27, 2026	14.45	14.49	14.22	14.44	14.44	2.70%	711,382
Feb 26, 2026	13.79	14.30	13.77	14.06	14.06	-	796,939
Feb 25, 2026	14.24	14.24	13.99	14.06	14.06	-1.19%	297,432
Feb 24, 2026	14.30	14.30	14.07	14.23	14.23	-0.21%	345,486
Feb 23, 2026	14.37	14.43	14.19	14.26	14.26	0.21%	815,889
Feb 20, 2026	14.19	14.31	14.13	14.23	14.23	-0.49%	1,188,200
Feb 19, 2026	14.19	14.34	14.07	14.30	14.30	2.00%	1,018,443
Feb 18, 2026	13.73	14.05	13.73	14.02	14.02	4.94%	626,882
Feb 17, 2026	13.43	13.48	13.27	13.36	13.36	-0.60%	344,216
Feb 13, 2026	13.40	13.52	13.34	13.44	13.44	-0.07%	364,811
Feb 12, 2026	13.76	13.76	13.35	13.45	13.45	-3.17%	632,552
Feb 11, 2026	14.04	14.07	13.81	13.89	13.89	1.02%	571,079
Feb 10, 2026	13.80	13.82	13.65	13.75	13.75	-0.15%	376,263
Feb 9, 2026	13.55	13.87	13.55	13.77	13.77	1.55%	173,134
Feb 6, 2026	13.43	13.76	13.43	13.56	13.56	0.37%	520,963
Feb 5, 2026	13.57	13.63	13.39	13.51	13.51	-1.53%	503,414
Feb 4, 2026	13.48	13.98	13.45	13.72	13.72	0.29%	1,089,273
Feb 3, 2026	13.38	13.70	13.35	13.68	13.68	3.01%	1,200,541
Feb 2, 2026	13.33	13.34	13.15	13.28	13.28	-5.35%	1,161,384
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