DBO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	20.05	20.09	19.60	19.99	-	2.02%	694,256
Jul 13, 2026	18.55	19.76	18.55	19.59	19.59	8.47%	782,604
Jul 10, 2026	18.17	18.43	17.88	18.06	18.06	-0.44%	490,399
Jul 9, 2026	18.41	18.45	18.02	18.14	18.14	-2.89%	380,330
Jul 8, 2026	18.67	19.10	18.45	18.68	18.68	3.20%	903,732
Jul 7, 2026	17.56	18.23	17.54	18.10	18.10	4.50%	410,257
Jul 6, 2026	17.36	17.49	17.25	17.32	17.32	0.23%	244,457
Jul 2, 2026	17.20	17.36	17.04	17.28	17.28	0.47%	148,303
Jul 1, 2026	17.35	17.48	17.16	17.20	17.20	-2.55%	163,924
Jun 30, 2026	17.91	17.93	17.44	17.65	17.65	-0.56%	190,637
Jun 29, 2026	17.67	17.85	17.61	17.75	17.75	1.49%	265,360
Jun 26, 2026	17.50	17.62	17.26	17.49	17.49	-3.21%	303,981
Jun 25, 2026	17.54	18.19	17.53	18.07	18.07	2.90%	370,079
Jun 24, 2026	17.57	17.78	17.48	17.56	17.56	-4.15%	467,131
Jun 23, 2026	18.25	18.37	18.17	18.32	18.32	-1.13%	271,565
Jun 22, 2026	18.56	18.60	18.32	18.53	18.53	-1.91%	623,273
Jun 18, 2026	18.54	18.98	18.22	18.89	18.89	0.53%	626,723
Jun 17, 2026	19.00	19.68	18.79	18.79	18.79	-1.11%	908,864
Jun 16, 2026	19.15	19.25	18.68	19.00	19.00	-4.09%	546,768
Jun 15, 2026	19.68	19.87	19.51	19.81	19.81	-3.18%	907,689
Jun 12, 2026	20.75	21.18	20.46	20.46	20.46	-2.90%	1,068,592
Jun 11, 2026	21.89	22.14	20.92	21.07	21.07	-3.61%	1,199,268
Jun 10, 2026	21.64	22.18	21.61	21.86	21.86	2.29%	618,925
Jun 9, 2026	21.45	21.63	20.91	21.37	21.37	-2.64%	851,814
Jun 8, 2026	21.97	22.05	21.70	21.95	21.95	2.14%	604,663
Jun 5, 2026	21.74	21.75	21.34	21.49	21.49	-2.05%	608,028
Jun 4, 2026	21.95	22.00	21.74	21.94	21.94	-2.66%	544,458
Jun 3, 2026	22.38	22.61	22.25	22.54	22.54	2.27%	338,137
Jun 2, 2026	21.76	22.06	21.68	22.04	22.04	1.05%	185,673
Jun 1, 2026	21.92	22.29	21.62	21.81	21.81	3.17%	970,399
May 29, 2026	21.05	21.23	20.75	21.14	21.14	-1.35%	651,263
May 28, 2026	21.55	21.66	20.78	21.43	21.43	1.13%	1,293,238
May 27, 2026	21.17	21.48	21.03	21.19	21.19	-2.98%	710,780
May 26, 2026	21.89	22.18	21.84	21.84	21.84	-2.93%	900,306
May 22, 2026	22.63	22.93	22.18	22.50	22.50	-1.36%	769,341
May 21, 2026	23.55	23.66	22.40	22.81	22.81	0.35%	1,048,388
May 20, 2026	23.47	23.58	22.36	22.73	22.73	-4.50%	1,573,072
May 19, 2026	23.87	23.93	23.46	23.80	23.80	2.10%	586,344
May 18, 2026	22.99	23.98	22.88	23.31	23.31	0.78%	1,239,179
May 15, 2026	22.84	23.17	22.80	23.13	23.13	3.07%	692,505
May 14, 2026	22.16	22.46	22.12	22.44	22.44	0.31%	333,168
May 13, 2026	22.66	22.78	22.29	22.37	22.37	-2.14%	548,090
May 12, 2026	22.82	22.95	22.66	22.86	22.86	3.11%	464,981
May 11, 2026	21.77	22.40	21.71	22.17	22.17	3.94%	805,016
May 8, 2026	21.05	21.53	21.02	21.33	21.33	-0.14%	829,386
May 7, 2026	20.62	21.54	20.44	21.36	21.36	0.61%	1,872,988
May 6, 2026	21.41	21.53	21.08	21.23	21.23	-6.52%	974,975
May 5, 2026	22.66	22.74	22.42	22.71	22.71	-1.60%	1,188,836
May 4, 2026	22.43	23.25	22.32	23.08	23.08	4.62%	1,215,323
May 1, 2026	22.12	22.24	21.56	22.06	22.06	-1.39%	1,344,772