OBIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	50.12	50.16	50.12	50.16	50.16	0.11%	47,754
Feb 20, 2025	50.09	50.12	50.09	50.11	50.11	0.02%	27,102
Feb 19, 2025	50.06	50.10	50.06	50.10	50.10	0.04%	29,919
Feb 18, 2025	50.08	50.08	50.06	50.08	50.08	-	24,385
Feb 14, 2025	50.09	50.09	50.07	50.08	50.08	0.09%	37,620
Feb 13, 2025	50.02	50.05	50.02	50.03	50.03	0.03%	98,529
Feb 12, 2025	50.04	50.05	50.01	50.02	50.02	-0.03%	51,338
Feb 11, 2025	50.04	50.04	50.03	50.03	50.03	-0.01%	17,320
Feb 10, 2025	50.03	50.04	50.03	50.04	50.04	0.02%	35,388
Feb 7, 2025	50.04	50.04	50.02	50.03	50.03	0.01%	22,145
Feb 6, 2025	50.04	50.04	50.02	50.02	50.02	-0.03%	70,987
Feb 5, 2025	50.02	50.04	50.02	50.04	50.04	0.02%	36,693
Feb 4, 2025	50.00	50.04	50.00	50.03	50.03	0.03%	67,398
Feb 3, 2025	50.00	50.02	50.00	50.01	50.01	-0.35%	44,314
Jan 31, 2025	50.18	50.20	50.18	50.19	50.02	0.02%	32,948
Jan 30, 2025	50.18	50.18	50.17	50.18	50.01	-	34,318
Jan 29, 2025	50.19	50.19	50.16	50.18	50.01	-	28,802
Jan 28, 2025	50.18	50.19	50.17	50.18	50.01	0.01%	17,154
Jan 27, 2025	50.17	50.18	50.16	50.17	50.00	0.04%	61,893
Jan 24, 2025	50.17	50.17	50.13	50.15	49.98	0.04%	22,408
Jan 23, 2025	50.13	50.14	50.11	50.13	49.96	0.03%	62,414
Jan 22, 2025	50.12	50.13	50.11	50.12	49.95	0.02%	42,696
Jan 21, 2025	50.09	50.11	50.09	50.11	49.94	0.03%	40,969
Jan 17, 2025	50.12	50.12	50.09	50.09	49.92	0.01%	45,445
Jan 16, 2025	50.07	50.10	50.07	50.09	49.92	-	39,478
Jan 15, 2025	50.08	50.09	50.08	50.09	49.92	0.03%	24,567
Jan 14, 2025	50.08	50.08	50.05	50.07	49.90	0.02%	37,129
Jan 13, 2025	50.07	50.07	50.05	50.06	49.89	0.04%	51,875
Jan 10, 2025	50.05	50.06	50.04	50.04	49.87	-0.01%	34,959
Jan 8, 2025	50.04	50.07	50.04	50.05	49.88	0.01%	30,170
Jan 7, 2025	50.05	50.05	50.03	50.04	49.87	-	33,590
Jan 6, 2025	50.03	50.05	50.03	50.04	49.87	-	76,271
Jan 3, 2025	50.04	50.04	50.02	50.04	49.87	0.06%	47,571
Jan 2, 2025	50.04	50.04	50.01	50.01	49.84	-0.10%	40,179
Dec 31, 2024	50.03	50.06	50.01	50.06	49.89	0.10%	146,846
Dec 30, 2024	50.01	50.01	49.99	50.01	49.84	-0.30%	19,811
Dec 27, 2024	50.16	50.16	50.15	50.16	49.82	0.04%	39,656
Dec 26, 2024	50.12	50.14	50.12	50.14	49.80	0.03%	40,609
Dec 24, 2024	50.13	50.14	50.12	50.13	49.78	0.04%	76,994
Dec 23, 2024	50.10	50.12	50.08	50.11	49.76	0.01%	33,205
Dec 20, 2024	50.10	50.10	50.08	50.10	49.76	0.07%	37,032
Dec 19, 2024	50.07	50.07	50.06	50.07	49.72	-0.01%	43,221
Dec 18, 2024	50.08	50.08	50.04	50.07	49.73	0.03%	20,665
Dec 17, 2024	50.06	50.07	50.05	50.06	49.71	-0.01%	62,092
Dec 16, 2024	50.07	50.07	50.05	50.06	49.72	0.02%	120,121
Dec 13, 2024	50.05	50.07	50.05	50.05	49.71	0.01%	56,334
Dec 12, 2024	50.05	50.07	50.04	50.05	49.70	-0.01%	20,146
Dec 11, 2024	50.06	50.07	50.04	50.05	49.71	0.02%	19,418
Dec 10, 2024	50.06	50.06	50.03	50.04	49.70	-	17,614
Dec 9, 2024	50.06	50.06	50.03	50.04	49.70	-0.01%	43,776
Dec 6, 2024	50.08	50.08	50.04	50.05	49.70	0.09%	26,849
Dec 5, 2024	50.01	50.02	49.99	50.00	49.66	-0.04%	31,379
Dec 4, 2024	50.06	50.06	49.96	50.02	49.68	0.08%	68,062
Dec 3, 2024	49.97	50.00	49.97	49.98	49.64	0.02%	32,951
Dec 2, 2024	50.20	50.20	49.93	49.97	49.63	-0.29%	47,452
Nov 29, 2024	50.11	50.13	50.11	50.12	49.60	0.04%	10,470
Nov 27, 2024	50.09	50.10	50.09	50.10	49.58	0.05%	9,025
Nov 26, 2024	50.06	50.07	50.05	50.07	49.56	0.03%	28,008
Nov 25, 2024	50.06	50.07	50.04	50.06	49.54	0.04%	31,006
Nov 22, 2024	50.05	50.05	50.03	50.04	49.52	0.01%	12,755
Nov 21, 2024	50.05	50.05	50.02	50.03	49.52	-0.01%	27,806
Nov 20, 2024	50.04	50.05	50.03	50.04	49.52	-0.03%	16,377
Nov 19, 2024	50.06	50.06	50.03	50.05	49.54	0.03%	44,687
Nov 18, 2024	50.04	50.05	50.03	50.04	49.52	-0.01%	32,915
Nov 15, 2024	50.02	50.04	50.01	50.04	49.53	0.07%	21,129
Nov 14, 2024	50.04	50.04	50.00	50.01	49.49	-0.04%	82,563
Nov 13, 2024	50.05	50.05	50.02	50.03	49.51	0.06%	50,654
Nov 12, 2024	49.99	50.00	49.99	50.00	49.48	-	17,230
Nov 11, 2024	50.00	50.01	49.99	50.00	49.48	-0.02%	22,436
Nov 8, 2024	50.01	50.03	50.00	50.01	49.49	0.02%	19,239
Nov 7, 2024	49.99	50.00	49.99	50.00	49.48	0.04%	44,624
Nov 6, 2024	49.99	49.99	49.97	49.98	49.46	-0.05%	24,594
Nov 5, 2024	50.03	50.03	49.98	50.00	49.49	-0.02%	43,908
Nov 4, 2024	50.05	50.05	49.99	50.01	49.50	0.05%	42,224
Nov 1, 2024	50.02	50.02	49.98	49.99	49.47	-0.28%	153,476
Oct 31, 2024	50.15	50.15	50.12	50.13	49.45	-	16,486
Oct 30, 2024	50.15	50.15	50.11	50.13	49.45	0.02%	29,944
Oct 29, 2024	50.10	50.12	50.10	50.12	49.44	0.02%	28,898
Oct 28, 2024	50.12	50.12	50.10	50.11	49.43	0.01%	15,801
Oct 25, 2024	50.13	50.13	50.09	50.10	49.43	-0.01%	26,001
Oct 24, 2024	50.11	50.12	50.10	50.11	49.43	0.04%	20,767
Oct 23, 2024	50.08	50.10	50.08	50.09	49.41	-0.02%	37,073
Oct 22, 2024	50.10	50.10	50.09	50.10	49.42	0.01%	28,602
Oct 21, 2024	50.11	50.11	50.08	50.09	49.42	-0.03%	26,857
Oct 18, 2024	50.11	50.11	50.10	50.11	49.43	0.06%	38,192
Oct 17, 2024	50.08	50.09	50.07	50.08	49.40	-0.04%	24,974
Oct 16, 2024	50.09	50.10	50.09	50.10	49.42	0.04%	17,202
Oct 15, 2024	50.09	50.11	50.07	50.08	49.40	0.01%	74,355
Oct 14, 2024	50.07	50.18	50.06	50.07	49.40	-0.01%	14,017
Oct 11, 2024	50.06	50.09	50.06	50.08	49.40	0.08%	33,275
Oct 10, 2024	50.03	50.06	50.02	50.04	49.36	0.04%	32,269
Oct 9, 2024	50.06	50.07	50.01	50.02	49.34	-0.04%	35,130
Oct 8, 2024	50.08	50.08	50.03	50.04	49.36	0.04%	25,011
Oct 7, 2024	50.02	50.02	50.00	50.02	49.34	-0.06%	95,671
Oct 4, 2024	50.07	50.07	50.04	50.05	49.37	-0.12%	219,743
Oct 3, 2024	50.12	50.12	50.10	50.11	49.43	-0.02%	124,692
Oct 2, 2024	50.11	50.13	50.10	50.12	49.44	-	116,768
Oct 1, 2024	50.11	50.14	50.11	50.12	49.44	-0.30%	39,580
Sep 30, 2024	50.29	50.30	50.25	50.27	49.42	-0.06%	21,386
Sep 27, 2024	50.30	50.30	50.29	50.30	49.45	0.06%	33,429