DBO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	22.89	22.92	22.20	22.72	22.72	-2.03%	597,386
Jul 23, 2026	23.00	23.65	22.94	23.19	23.19	5.79%	647,303
Jul 22, 2026	21.86	22.08	21.72	21.92	21.92	2.43%	245,443
Jul 21, 2026	21.22	21.50	21.20	21.40	21.40	2.54%	322,168
Jul 20, 2026	20.57	21.01	20.53	20.87	20.87	1.46%	456,343
Jul 17, 2026	20.35	20.75	20.19	20.57	20.57	3.73%	445,802
Jul 16, 2026	20.15	20.21	19.74	19.83	19.83	-1.54%	338,380
Jul 15, 2026	20.25	20.25	19.68	20.14	20.14	0.80%	585,088
Jul 14, 2026	20.01	20.16	19.58	19.98	19.98	1.99%	718,445
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