DBO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	22.66	22.78	22.29	22.37	22.37	-2.14%	547,871
May 12, 2026	22.82	22.95	22.66	22.86	22.86	3.11%	463,242
May 11, 2026	21.77	22.40	21.71	22.17	22.17	3.94%	804,021
May 8, 2026	21.05	21.53	21.02	21.33	21.33	-0.14%	828,857
May 7, 2026	20.62	21.54	20.44	21.36	21.36	0.61%	1,868,641
May 6, 2026	21.41	21.53	21.08	21.23	21.23	-6.52%	974,488
May 5, 2026	22.66	22.74	22.42	22.71	22.71	-1.60%	1,077,901
May 4, 2026	22.43	23.25	22.32	23.08	23.08	4.62%	1,213,639
May 1, 2026	22.12	22.24	21.56	22.06	22.06	-1.39%	1,343,071
Apr 30, 2026	22.02	22.39	22.02	22.37	22.37	-0.45%	1,060,799
Apr 29, 2026	22.35	22.57	22.21	22.47	22.47	4.22%	1,094,818
Apr 28, 2026	21.57	21.73	21.39	21.56	21.56	2.18%	897,816
Apr 27, 2026	20.97	21.28	20.95	21.10	21.10	1.64%	847,325
Apr 24, 2026	20.63	20.93	20.50	20.76	20.76	-1.05%	1,200,492
Apr 23, 2026	20.64	21.31	20.64	20.98	20.98	2.59%	1,457,401
Apr 22, 2026	20.20	20.55	20.20	20.45	20.45	0.29%	833,032
Apr 21, 2026	19.88	20.50	19.81	20.39	20.39	3.61%	1,021,399
Apr 20, 2026	19.62	19.93	19.57	19.68	19.68	2.88%	524,432
Apr 17, 2026	18.95	19.25	18.54	19.13	19.13	-5.25%	1,482,775
Apr 16, 2026	20.11	20.41	20.11	20.19	20.19	0.75%	583,843
Apr 15, 2026	20.01	20.31	19.96	20.04	20.04	0.35%	523,012
Apr 14, 2026	20.33	20.36	19.91	19.97	19.97	-2.01%	966,685
Apr 13, 2026	20.54	20.75	20.18	20.38	20.38	3.40%	1,194,977
Apr 10, 2026	19.65	20.05	19.58	19.71	19.71	0.20%	662,771
Apr 9, 2026	19.78	20.00	19.35	19.67	19.67	0.20%	946,940
Apr 8, 2026	18.80	19.85	18.79	19.63	19.63	-1.31%	2,556,558
Apr 7, 2026	19.93	20.31	19.62	19.89	19.89	0.51%	2,424,033
Apr 6, 2026	19.52	19.95	19.42	19.79	19.79	1.91%	1,463,852
Apr 2, 2026	19.73	19.75	19.00	19.42	19.42	2.05%	3,012,938
Apr 1, 2026	19.18	19.20	18.92	19.03	19.03	-3.25%	2,984,002
Mar 31, 2026	20.67	20.67	19.47	19.67	19.67	-5.52%	2,565,839
Mar 30, 2026	20.85	20.98	20.72	20.82	20.82	0.48%	1,142,056
Mar 27, 2026	20.84	20.94	20.65	20.72	20.72	0.73%	1,845,459
Mar 26, 2026	20.55	20.76	20.34	20.57	20.57	2.34%	1,003,224
Mar 25, 2026	19.77	20.30	19.73	20.10	20.10	-1.08%	1,578,857
Mar 24, 2026	20.43	20.49	20.02	20.32	20.32	3.41%	2,254,910
Mar 23, 2026	19.81	19.93	18.86	19.65	19.65	-5.53%	4,074,129
Mar 20, 2026	20.71	21.14	20.62	20.80	20.80	0.68%	1,832,602
Mar 19, 2026	20.95	21.41	20.26	20.66	20.66	-1.85%	2,606,296
Mar 18, 2026	20.84	21.13	20.59	21.05	21.05	2.53%	1,327,993
Mar 17, 2026	20.45	20.54	20.23	20.53	20.53	2.39%	1,314,440
Mar 16, 2026	20.28	20.49	19.89	20.05	20.05	-2.43%	2,281,180
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