OBIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	50.11	50.11	50.10	50.11	50.11	0.02%	31,891
Jun 11, 2026	50.06	50.10	50.06	50.10	50.10	0.06%	44,232
Jun 10, 2026	50.06	50.07	50.06	50.07	50.07	-	17,434
Jun 9, 2026	50.08	50.08	50.06	50.07	50.07	-	28,304
Jun 8, 2026	50.06	50.07	50.05	50.07	50.07	0.04%	17,310
Jun 5, 2026	50.04	50.05	50.03	50.05	50.05	-0.02%	24,145
Jun 4, 2026	50.06	50.06	50.05	50.06	50.06	0.02%	64,795
Jun 3, 2026	50.05	50.05	50.04	50.05	50.05	-	39,624
Jun 2, 2026	50.04	50.05	50.04	50.05	50.05	0.02%	26,645
Jun 1, 2026	50.04	50.04	50.02	50.04	50.04	-0.02%	32,908
May 29, 2026	50.04	50.05	50.03	50.05	50.05	0.04%	20,400
May 28, 2026	50.03	50.03	50.02	50.03	50.03	0.02%	26,002
May 27, 2026	50.17	50.17	50.16	50.17	50.02	0.04%	26,006
May 26, 2026	50.15	50.16	50.14	50.15	50.00	0.02%	41,302
May 22, 2026	50.15	50.15	50.13	50.14	49.99	0.02%	11,428
May 21, 2026	50.12	50.13	50.11	50.13	49.98	-0.02%	42,808
May 20, 2026	50.12	50.15	50.12	50.14	49.99	0.04%	42,342
May 19, 2026	50.12	50.12	50.11	50.12	49.97	-0.01%	60,140
May 18, 2026	50.12	50.12	50.11	50.12	49.97	0.03%	120,655
May 15, 2026	50.10	50.11	50.10	50.11	49.96	-	20,737
May 14, 2026	50.11	50.11	50.10	50.11	49.96	0.02%	34,979
May 13, 2026	50.10	50.10	50.08	50.10	49.95	0.02%	63,253
May 12, 2026	50.08	50.09	50.08	50.09	49.94	-0.02%	40,322
May 11, 2026	50.10	50.10	50.09	50.10	49.95	-0.02%	54,526
May 8, 2026	50.10	50.11	50.10	50.11	49.96	0.04%	15,778
May 7, 2026	50.09	50.10	50.08	50.09	49.94	-	18,005
May 6, 2026	50.08	50.09	50.08	50.09	49.94	0.04%	24,389
May 5, 2026	50.07	50.08	50.06	50.07	49.92	0.01%	19,739
May 4, 2026	50.08	50.08	50.04	50.06	49.91	-0.03%	65,475
May 1, 2026	50.08	50.08	50.07	50.08	49.93	0.02%	25,298
Apr 30, 2026	50.06	50.07	50.05	50.07	49.92	0.03%	32,698
Apr 29, 2026	50.05	50.06	50.04	50.05	49.90	-0.01%	51,500
Apr 28, 2026	50.06	50.06	50.05	50.06	49.91	-0.01%	30,907
Apr 27, 2026	50.21	50.21	50.20	50.21	49.91	-	27,384
Apr 24, 2026	50.20	50.21	50.20	50.21	49.91	0.03%	33,050
Apr 23, 2026	50.19	50.19	50.18	50.19	49.90	0.03%	30,203
Apr 22, 2026	50.18	50.19	50.17	50.18	49.88	-	36,481
Apr 21, 2026	50.19	50.19	50.17	50.18	49.88	-0.02%	43,999
Apr 20, 2026	50.18	50.19	50.18	50.19	49.89	-0.02%	36,211
Apr 17, 2026	50.18	50.20	50.18	50.20	49.90	0.08%	81,477
Apr 16, 2026	50.16	50.16	50.15	50.16	49.86	0.04%	18,100
Apr 15, 2026	50.14	50.14	50.13	50.14	49.84	-	32,027
Apr 14, 2026	50.14	50.14	50.13	50.14	49.84	0.02%	17,758
Apr 13, 2026	50.12	50.13	50.12	50.13	49.83	0.02%	29,992
Apr 10, 2026	50.12	50.13	50.12	50.12	49.82	-	42,005
Apr 9, 2026	50.12	50.13	50.12	50.12	49.82	-	15,861
Apr 8, 2026	50.13	50.14	50.11	50.12	49.82	-	21,060
Apr 7, 2026	50.10	50.12	50.09	50.12	49.82	0.06%	27,080
Apr 6, 2026	50.09	50.09	50.08	50.09	49.79	-0.04%	29,388
Apr 2, 2026	50.09	50.11	50.09	50.11	49.81	0.06%	13,194