DBO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	23.58	23.99	23.40	23.46	23.46	-2.25%	526,927
Oct 2, 2026	23.40	24.12	23.14	24.00	24.00	-2.04%	592,134
Oct 1, 2026	23.81	24.54	23.76	24.50	24.50	3.16%	817,221
Sep 30, 2026	23.98	24.11	23.71	23.75	23.75	1.58%	318,628
Sep 29, 2026	23.74	24.05	23.37	23.38	23.38	-4.38%	467,714
Sep 28, 2026	24.79	25.08	23.94	24.45	24.45	0.91%	924,932
Sep 25, 2026	24.41	24.69	24.01	24.23	24.23	-2.96%	464,280
Sep 24, 2026	24.60	25.35	24.48	24.97	24.97	2.80%	697,282
Sep 23, 2026	23.96	24.33	23.88	24.29	24.29	3.19%	549,570
Sep 22, 2026	23.72	24.11	23.26	23.54	23.54	-2.61%	640,910
Sep 21, 2026	24.25	24.39	23.92	24.17	24.17	-3.47%	378,380
Sep 18, 2026	25.59	25.69	25.01	25.04	25.04	-1.03%	345,289
Sep 17, 2026	25.09	25.54	25.06	25.30	25.30	-0.67%	368,317
Sep 16, 2026	25.94	25.97	25.20	25.47	25.47	-3.34%	583,654
Sep 15, 2026	25.82	26.62	25.82	26.35	26.35	3.17%	520,400
Sep 14, 2026	26.02	26.12	25.25	25.54	25.54	1.27%	777,563
Sep 11, 2026	24.84	25.28	24.84	25.22	25.22	-2.59%	726,840
Sep 10, 2026	25.21	25.90	24.87	25.89	25.89	5.85%	612,410
Sep 9, 2026	24.30	24.47	24.10	24.46	24.46	2.82%	300,021
Sep 8, 2026	23.78	23.83	23.31	23.79	23.79	2.94%	500,271
Sep 4, 2026	22.82	23.25	22.50	23.11	23.11	0.09%	383,472
Sep 3, 2026	23.25	23.30	22.94	23.09	23.09	0.26%	599,111
Sep 2, 2026	22.79	23.20	22.69	23.03	23.03	0.09%	575,038
Sep 1, 2026	22.47	23.05	22.35	23.01	23.01	4.54%	379,609
Aug 31, 2026	22.00	22.15	21.86	22.01	22.01	2.95%	253,008
Aug 28, 2026	21.45	21.45	21.16	21.38	21.38	-0.28%	171,510
Aug 27, 2026	21.20	21.61	21.06	21.44	21.44	1.80%	197,308
Aug 26, 2026	20.79	21.41	20.79	21.06	21.06	0.91%	189,002
Aug 25, 2026	21.15	21.35	20.86	20.87	20.87	-4.05%	501,412
Aug 24, 2026	21.94	22.05	21.62	21.75	21.75	-1.89%	265,092
Aug 21, 2026	22.20	22.32	22.08	22.17	22.17	0.32%	324,730
Aug 20, 2026	22.15	22.20	21.94	22.10	22.10	2.36%	310,022
Aug 19, 2026	21.50	21.95	21.50	21.59	21.59	-0.18%	370,374
Aug 18, 2026	21.95	21.95	21.56	21.63	21.63	0.32%	290,097
Aug 17, 2026	21.01	21.60	20.95	21.56	21.56	3.06%	252,475
Aug 14, 2026	20.70	20.97	20.56	20.92	20.92	1.06%	229,788
Aug 13, 2026	20.62	20.96	20.41	20.70	20.70	-1.38%	366,619
Aug 12, 2026	20.83	21.06	20.77	20.99	20.99	-0.24%	247,242
Aug 11, 2026	20.58	21.06	20.58	21.04	21.04	0.91%	273,401
Aug 10, 2026	20.06	20.93	20.06	20.85	20.85	6.43%	389,623
Aug 7, 2026	19.35	19.89	19.35	19.59	19.59	-0.41%	330,219
Aug 6, 2026	19.27	19.80	19.25	19.67	19.67	3.36%	434,938
Aug 5, 2026	19.43	19.43	18.88	19.03	19.03	-0.78%	376,679
Aug 4, 2026	19.36	19.52	19.08	19.18	19.18	-5.70%	688,305
Aug 3, 2026	20.05	20.41	19.89	20.34	20.34	-5.53%	628,543
Jul 31, 2026	21.70	21.78	21.27	21.53	21.53	1.56%	421,424
Jul 30, 2026	21.15	21.46	21.08	21.20	21.20	-1.26%	393,111
Jul 29, 2026	21.30	21.64	21.26	21.47	21.47	7.19%	700,005
Jul 28, 2026	20.58	20.69	19.71	20.03	20.03	-3.28%	550,693
Jul 27, 2026	21.80	21.80	20.71	20.71	20.71	-8.85%	753,950