DBO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	22.02	22.39	22.02	22.37	22.37	-0.45%	1,069,999
Apr 29, 2026	22.35	22.57	22.21	22.47	22.47	4.22%	1,101,915
Apr 28, 2026	21.57	21.73	21.39	21.56	21.56	2.18%	898,880
Apr 27, 2026	20.97	21.28	20.95	21.10	21.10	1.64%	847,327
Apr 24, 2026	20.63	20.93	20.50	20.76	20.76	-1.05%	1,280,004
Apr 23, 2026	20.64	21.31	20.64	20.98	20.98	2.59%	1,461,058
Apr 22, 2026	20.20	20.55	20.20	20.45	20.45	0.29%	833,037
Apr 21, 2026	19.88	20.50	19.81	20.39	20.39	3.61%	1,022,463
Apr 20, 2026	19.62	19.93	19.57	19.68	19.68	2.88%	524,599
Apr 17, 2026	18.95	19.25	18.54	19.13	19.13	-5.25%	1,483,302
Apr 16, 2026	20.11	20.41	20.11	20.19	20.19	0.75%	616,712
Apr 15, 2026	20.01	20.31	19.96	20.04	20.04	0.35%	523,643
Apr 14, 2026	20.33	20.36	19.91	19.97	19.97	-2.01%	970,068
Apr 13, 2026	20.54	20.75	20.18	20.38	20.38	3.40%	1,197,679
Apr 10, 2026	19.65	20.05	19.58	19.71	19.71	0.20%	663,314
Apr 9, 2026	19.78	20.00	19.35	19.67	19.67	0.20%	947,242
Apr 8, 2026	18.80	19.85	18.79	19.63	19.63	-1.31%	2,560,638
Apr 7, 2026	19.93	20.31	19.62	19.89	19.89	0.51%	2,531,784
Apr 6, 2026	19.52	19.95	19.42	19.79	19.79	1.91%	1,466,866
Apr 2, 2026	19.73	19.75	19.00	19.42	19.42	2.05%	3,015,248
Apr 1, 2026	19.18	19.20	18.92	19.03	19.03	-3.25%	2,984,575
Mar 31, 2026	20.67	20.67	19.47	19.67	19.67	-5.52%	2,570,667
Mar 30, 2026	20.85	20.98	20.72	20.82	20.82	0.48%	1,161,837
Mar 27, 2026	20.84	20.94	20.65	20.72	20.72	0.73%	1,856,917
Mar 26, 2026	20.55	20.76	20.34	20.57	20.57	2.34%	1,007,407
Mar 25, 2026	19.77	20.30	19.73	20.10	20.10	-1.08%	1,582,855
Mar 24, 2026	20.43	20.49	20.02	20.32	20.32	3.41%	2,373,578
Mar 23, 2026	19.81	19.93	18.86	19.65	19.65	-5.53%	4,077,499