OBIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	50.14	50.17	50.13	50.17	50.17	0.08%	56,201
Mar 26, 2026	50.14	50.14	50.13	50.13	50.13	-0.04%	72,891
Mar 25, 2026	50.15	50.15	50.14	50.15	50.15	0.06%	103,262
Mar 24, 2026	50.12	50.14	50.11	50.12	50.12	-0.04%	104,044
Mar 23, 2026	50.13	50.15	50.12	50.14	50.14	0.06%	91,338
Mar 20, 2026	50.12	50.12	50.10	50.11	50.11	-0.04%	56,839
Mar 19, 2026	50.12	50.13	50.11	50.13	50.13	-0.08%	48,682
Mar 18, 2026	50.17	50.17	50.16	50.17	50.17	-0.02%	55,799
Mar 17, 2026	50.17	50.18	50.17	50.18	50.18	0.02%	41,959
Mar 16, 2026	50.16	50.17	50.16	50.17	50.17	0.01%	103,108
Mar 13, 2026	50.15	50.16	50.15	50.16	50.16	0.05%	65,952
Mar 12, 2026	50.15	50.16	50.13	50.14	50.14	-0.06%	59,931
Mar 11, 2026	50.17	50.17	50.16	50.17	50.17	-0.02%	40,395
Mar 10, 2026	50.18	50.18	50.17	50.18	50.18	0.02%	63,651
Mar 9, 2026	50.16	50.17	50.15	50.17	50.17	-	89,565
Mar 6, 2026	50.14	50.17	50.14	50.17	50.17	0.06%	56,389
Mar 5, 2026	50.13	50.14	50.12	50.14	50.14	-	66,566
Mar 4, 2026	50.15	50.15	50.13	50.14	50.14	-0.02%	67,288
Mar 3, 2026	50.12	50.15	50.12	50.15	50.15	-	76,660
Mar 2, 2026	50.15	50.16	50.14	50.15	50.15	-0.04%	50,340
Feb 27, 2026	50.15	50.17	50.15	50.17	50.17	0.06%	50,667
Feb 26, 2026	50.12	50.14	50.12	50.14	50.14	-0.26%	48,209
Feb 25, 2026	50.27	50.27	50.26	50.27	50.12	-	28,350
Feb 24, 2026	50.28	50.28	50.26	50.27	50.12	-	25,776
Feb 23, 2026	50.27	50.27	50.26	50.27	50.12	-	87,103
Feb 20, 2026	50.27	50.27	50.26	50.27	50.12	0.02%	42,933
Feb 19, 2026	50.26	50.26	50.25	50.26	50.11	-	46,287
Feb 18, 2026	50.25	50.26	50.25	50.26	50.11	-	35,770
Feb 17, 2026	50.27	50.27	50.25	50.26	50.11	-0.04%	49,654
Feb 13, 2026	50.27	50.28	50.27	50.28	50.13	0.06%	47,906
Feb 12, 2026	50.25	50.25	50.24	50.25	50.10	0.01%	67,583
Feb 11, 2026	50.23	50.24	50.23	50.24	50.10	-0.04%	23,432
Feb 10, 2026	50.26	50.26	50.25	50.26	50.12	0.05%	20,736
Feb 9, 2026	50.23	50.24	50.23	50.24	50.09	0.02%	11,896
Feb 6, 2026	50.23	50.24	50.22	50.23	50.08	-	42,244
Feb 5, 2026	50.21	50.23	50.21	50.23	50.08	0.06%	34,455
Feb 4, 2026	50.18	50.20	50.18	50.20	50.05	0.02%	40,785
Feb 3, 2026	50.18	50.19	50.17	50.19	50.04	0.03%	28,382
Feb 2, 2026	50.19	50.19	50.17	50.17	50.03	-0.02%	167,086
Jan 30, 2026	50.17	50.19	50.17	50.18	50.04	0.06%	28,440
Jan 29, 2026	50.15	50.16	50.15	50.15	50.01	-0.28%	39,170
Jan 28, 2026	50.29	50.30	50.29	50.29	50.00	-0.01%	19,238
Jan 27, 2026	50.29	50.30	50.28	50.30	50.00	0.02%	35,751
Jan 26, 2026	50.27	50.29	50.27	50.29	49.99	0.02%	22,188
Jan 23, 2026	50.27	50.28	50.27	50.28	49.98	0.05%	39,409
Jan 22, 2026	50.25	50.26	50.25	50.25	49.96	-0.01%	13,646
Jan 21, 2026	50.26	50.27	50.25	50.26	49.96	-	86,031
Jan 20, 2026	50.26	50.26	50.25	50.26	49.96	0.02%	40,528
Jan 16, 2026	50.24	50.25	50.24	50.25	49.95	0.02%	39,619
Jan 15, 2026	50.24	50.24	50.23	50.24	49.94	-0.02%	40,207