OBIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	50.12	50.12	50.11	50.12	-	0.02%	70,329
May 15, 2026	50.10	50.11	50.10	50.11	50.11	-	20,737
May 14, 2026	50.11	50.11	50.10	50.11	50.11	0.02%	34,979
May 13, 2026	50.10	50.10	50.08	50.10	50.10	0.02%	63,253
May 12, 2026	50.08	50.09	50.08	50.09	50.09	-0.02%	40,322
May 11, 2026	50.10	50.10	50.09	50.10	50.10	-0.02%	54,526
May 8, 2026	50.10	50.11	50.10	50.11	50.11	0.04%	15,778
May 7, 2026	50.09	50.10	50.08	50.09	50.09	-	18,005
May 6, 2026	50.08	50.09	50.08	50.09	50.09	0.04%	24,389
May 5, 2026	50.07	50.08	50.06	50.07	50.07	0.01%	19,739
May 4, 2026	50.08	50.08	50.04	50.06	50.06	-0.03%	65,475
May 1, 2026	50.08	50.08	50.07	50.08	50.08	0.02%	25,298
Apr 30, 2026	50.06	50.07	50.05	50.07	50.07	0.03%	32,698
Apr 29, 2026	50.05	50.06	50.04	50.05	50.05	-0.01%	51,500
Apr 28, 2026	50.06	50.06	50.05	50.06	50.06	-0.30%	30,907
Apr 27, 2026	50.21	50.21	50.20	50.21	50.06	-	27,384
Apr 24, 2026	50.20	50.21	50.20	50.21	50.06	0.03%	33,050
Apr 23, 2026	50.19	50.19	50.18	50.19	50.04	0.03%	30,203
Apr 22, 2026	50.18	50.19	50.17	50.18	50.03	-	36,481
Apr 21, 2026	50.19	50.19	50.17	50.18	50.03	-0.02%	43,999
Apr 20, 2026	50.18	50.19	50.18	50.19	50.04	-0.02%	36,211
Apr 17, 2026	50.18	50.20	50.18	50.20	50.05	0.08%	81,477
Apr 16, 2026	50.16	50.16	50.15	50.16	50.01	0.04%	18,100
Apr 15, 2026	50.14	50.14	50.13	50.14	49.99	-	32,027
Apr 14, 2026	50.14	50.14	50.13	50.14	49.99	0.02%	17,758
Apr 13, 2026	50.12	50.13	50.12	50.13	49.98	0.02%	29,992
Apr 10, 2026	50.12	50.13	50.12	50.12	49.97	-	42,005
Apr 9, 2026	50.12	50.13	50.12	50.12	49.97	-	15,861
Apr 8, 2026	50.13	50.14	50.11	50.12	49.97	-	21,060
Apr 7, 2026	50.10	50.12	50.09	50.12	49.97	0.06%	27,080
Apr 6, 2026	50.09	50.09	50.08	50.09	49.94	-0.04%	29,388
Apr 2, 2026	50.09	50.11	50.09	50.11	49.96	0.06%	13,194
Apr 1, 2026	50.08	50.09	50.08	50.08	49.93	-	25,267
Mar 31, 2026	50.06	50.08	50.06	50.08	49.93	0.03%	57,145
Mar 30, 2026	50.04	50.06	50.04	50.06	49.91	-0.21%	11,168
Mar 27, 2026	50.14	50.17	50.13	50.17	49.88	0.08%	56,201
Mar 26, 2026	50.14	50.14	50.13	50.13	49.84	-0.04%	72,891
Mar 25, 2026	50.15	50.15	50.14	50.15	49.86	0.06%	103,357
Mar 24, 2026	50.12	50.14	50.11	50.12	49.83	-0.04%	104,044
Mar 23, 2026	50.13	50.15	50.12	50.14	49.85	0.06%	91,338
Mar 20, 2026	50.12	50.12	50.10	50.11	49.82	-0.04%	56,839
Mar 19, 2026	50.12	50.13	50.11	50.13	49.84	-0.08%	48,682
Mar 18, 2026	50.17	50.17	50.16	50.17	49.88	-0.02%	55,799
Mar 17, 2026	50.17	50.18	50.17	50.18	49.89	0.02%	41,959
Mar 16, 2026	50.16	50.17	50.16	50.17	49.88	0.01%	103,108
Mar 13, 2026	50.15	50.16	50.15	50.16	49.87	0.05%	65,952
Mar 12, 2026	50.15	50.16	50.13	50.14	49.85	-0.06%	59,931
Mar 11, 2026	50.17	50.17	50.16	50.17	49.88	-0.02%	40,395
Mar 10, 2026	50.18	50.18	50.17	50.18	49.89	0.02%	63,651
Mar 9, 2026	50.16	50.17	50.15	50.17	49.88	-	89,565