OBOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	21.10	21.18	21.10	21.10	21.10	-0.14%	2,268
Dec 19, 2024	21.23	21.23	21.13	21.13	21.13	-0.07%	778
Dec 18, 2024	21.46	21.46	21.15	21.15	21.15	-1.62%	2,905
Dec 17, 2024	21.47	21.51	21.47	21.49	21.49	-3.83%	834
Dec 16, 2024	22.33	22.38	22.33	22.35	21.53	0.23%	2,071
Dec 13, 2024	22.30	22.30	22.30	22.30	21.48	-0.32%	92
Dec 12, 2024	22.35	22.41	22.35	22.37	21.55	-0.29%	1,256
Dec 11, 2024	22.44	22.44	22.41	22.44	21.61	-0.22%	611
Dec 10, 2024	22.52	22.52	22.46	22.49	21.66	-1.61%	3,622
Dec 9, 2024	23.15	23.15	22.85	22.85	22.02	2.00%	4,216
Dec 6, 2024	22.43	22.43	22.41	22.41	21.58	0.10%	137
Dec 5, 2024	22.38	22.38	22.38	22.38	21.56	0.50%	31
Dec 4, 2024	22.21	22.27	22.19	22.27	21.45	0.75%	4,630
Dec 3, 2024	22.07	22.14	22.05	22.11	21.30	0.98%	2,320
Dec 2, 2024	19.66	21.90	19.04	21.89	21.09	0.13%	2,536
Nov 29, 2024	21.79	21.88	21.79	21.86	21.06	-0.72%	1,381
Nov 27, 2024	22.03	22.03	22.02	22.02	21.21	0.75%	221
Nov 26, 2024	21.86	21.86	21.86	21.86	21.05	-0.46%	53
Nov 25, 2024	21.95	21.99	21.93	21.96	21.15	-0.51%	1,068
Nov 22, 2024	22.03	22.07	22.03	22.07	21.26	-0.93%	1,320
Nov 21, 2024	22.28	22.28	22.25	22.28	21.46	0.34%	4,433
Nov 20, 2024	22.20	22.20	22.19	22.20	21.39	-0.09%	1,147
Nov 19, 2024	22.22	22.22	22.22	22.22	21.41	-0.24%	104
Nov 18, 2024	22.27	22.27	22.27	22.27	21.46	0.96%	34
Nov 15, 2024	22.06	22.08	22.06	22.06	21.26	0.08%	1,340
Nov 14, 2024	22.05	22.05	22.05	22.05	21.24	-1.01%	39
Nov 13, 2024	22.35	22.35	22.27	22.27	21.45	0.27%	2,303
Nov 12, 2024	22.21	22.21	22.21	22.21	21.40	-1.47%	60
Nov 11, 2024	22.61	22.61	22.54	22.54	21.72	-0.13%	1,226
Nov 8, 2024	22.71	22.71	22.51	22.57	21.74	-3.09%	3,753
Nov 7, 2024	23.12	23.30	23.08	23.29	22.44	2.81%	2,002
Nov 6, 2024	22.57	22.66	22.54	22.66	21.83	-1.48%	338
Nov 5, 2024	23.00	23.00	23.00	23.00	22.15	1.15%	62
Nov 4, 2024	22.74	22.74	22.74	22.74	21.90	0.66%	62
Nov 1, 2024	22.68	22.68	22.59	22.59	21.76	0.13%	136
Oct 31, 2024	22.56	22.56	22.56	22.56	21.73	-0.49%	19
Oct 30, 2024	22.67	22.67	22.67	22.67	21.84	-0.45%	304
Oct 29, 2024	22.73	22.77	22.73	22.77	21.93	-0.25%	304
Oct 28, 2024	22.74	22.83	22.74	22.83	21.99	0.86%	310
Oct 25, 2024	22.66	22.66	22.63	22.63	21.80	-0.51%	584
Oct 24, 2024	22.77	22.79	22.68	22.75	21.91	0.11%	1,500
Oct 23, 2024	22.84	22.84	22.72	22.72	21.89	-0.95%	1,307
Oct 22, 2024	22.92	22.98	22.89	22.94	22.10	0.76%	2,882
Oct 21, 2024	22.74	22.76	22.74	22.76	21.93	-0.59%	1,173
Oct 18, 2024	22.90	22.90	22.90	22.90	22.06	1.75%	2
Oct 17, 2024	22.46	22.51	22.44	22.51	21.68	-1.13%	1,709
Oct 16, 2024	22.77	22.77	22.77	22.77	21.93	1.53%	49
Oct 15, 2024	22.67	22.67	22.42	22.42	21.60	-2.14%	2,218
Oct 14, 2024	22.91	22.91	22.91	22.91	22.07	-0.81%	191
Oct 11, 2024	22.97	23.11	22.97	23.10	22.25	0.38%	2,888
Oct 10, 2024	22.96	23.01	22.88	23.01	22.17	0.66%	1,614
Oct 9, 2024	22.71	22.91	22.71	22.86	22.02	-1.64%	1,500
Oct 8, 2024	23.40	23.40	23.09	23.24	22.39	-8.22%	521
Oct 7, 2024	24.88	25.32	24.78	25.32	24.39	5.29%	5,286
Oct 4, 2024	24.16	24.16	24.05	24.05	23.17	1.56%	3,599
Oct 3, 2024	23.66	23.91	23.66	23.68	22.81	-1.27%	3,770
Oct 2, 2024	24.00	24.00	23.93	23.99	23.11	2.51%	5,496
Oct 1, 2024	23.23	23.40	23.17	23.40	22.54	0.96%	4,122
Sep 30, 2024	23.30	23.33	23.15	23.18	22.33	-0.46%	3,212
Sep 27, 2024	23.31	23.39	23.21	23.28	22.43	0.32%	2,522
Sep 26, 2024	23.22	23.29	23.12	23.21	22.36	2.94%	4,863
Sep 25, 2024	22.67	22.67	22.55	22.55	21.72	-1.25%	600
Sep 24, 2024	22.56	22.83	22.56	22.83	21.99	3.73%	1,299
Sep 23, 2024	21.97	22.02	21.97	22.01	21.20	1.08%	1,501
Sep 20, 2024	21.73	21.78	21.73	21.78	20.98	-0.11%	527
Sep 19, 2024	21.71	21.81	21.70	21.80	21.00	1.56%	1,257
Sep 18, 2024	21.52	21.63	21.47	21.47	20.68	0.04%	1,610
Sep 17, 2024	21.48	21.50	21.46	21.46	20.67	0.09%	200
Sep 16, 2024	21.44	21.44	21.44	21.44	20.65	0.27%	48
Sep 13, 2024	21.38	21.38	21.38	21.38	20.60	0.52%	47
Sep 12, 2024	21.25	21.27	21.25	21.27	20.49	0.77%	657
Sep 11, 2024	21.05	21.11	21.05	21.11	20.33	-0.77%	1,907
Sep 10, 2024	21.23	21.27	21.23	21.27	20.49	-0.35%	100
Sep 9, 2024	21.34	21.34	21.34	21.34	20.56	-0.21%	-
Sep 6, 2024	21.39	21.39	21.39	21.39	20.60	-0.91%	3
Sep 5, 2024	21.65	21.65	21.59	21.59	20.79	-0.03%	438
Sep 4, 2024	21.59	21.61	21.59	21.59	20.80	0.01%	357
Sep 3, 2024	21.59	21.59	21.59	21.59	20.80	-1.23%	1
Aug 30, 2024	21.89	21.89	21.86	21.86	21.06	-0.19%	113
Aug 29, 2024	21.90	21.90	21.90	21.90	21.10	-0.32%	97
Aug 28, 2024	21.92	21.97	21.92	21.97	21.16	-0.89%	102
Aug 27, 2024	22.17	22.17	22.17	22.17	21.35	0.41%	918
Aug 26, 2024	22.08	22.09	22.08	22.08	21.27	-0.54%	918
Aug 23, 2024	22.19	22.20	22.19	22.20	21.38	1.38%	105
Aug 22, 2024	21.89	21.89	21.89	21.89	21.09	-0.78%	22
Aug 21, 2024	22.07	22.07	22.07	22.07	21.26	0.09%	4
Aug 20, 2024	22.05	22.05	22.05	22.05	21.24	-0.67%	19
Aug 19, 2024	22.19	22.19	22.19	22.19	21.38	0.90%	-
Aug 16, 2024	22.00	22.00	22.00	22.00	21.19	0.64%	3
Aug 15, 2024	21.84	21.88	21.84	21.86	21.06	0.47%	1,733
Aug 14, 2024	21.76	21.76	21.76	21.76	20.96	-0.12%	501
Aug 13, 2024	21.72	21.78	21.72	21.78	20.98	1.07%	1,251
Aug 12, 2024	21.56	21.57	21.55	21.55	20.76	-0.18%	1,101
Aug 9, 2024	21.60	21.60	21.59	21.59	20.80	-0.06%	378
Aug 8, 2024	21.54	21.60	21.54	21.60	20.81	1.05%	4,513
Aug 7, 2024	21.45	21.45	21.38	21.38	20.59	0.50%	515
Aug 6, 2024	21.26	21.35	21.26	21.27	20.49	-0.01%	546
Aug 5, 2024	21.76	21.76	21.20	21.27	20.49	-2.60%	2,017
Aug 2, 2024	21.83	21.84	21.82	21.84	21.04	0.48%	716
Aug 1, 2024	21.91	21.91	21.74	21.74	20.94	-1.03%	606