ETR:OBGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	11.71	11.71	11.70	11.70	11.70	0.67%	-
Sep 21, 2026	11.50	11.62	11.50	11.62	11.62	1.57%	-
Sep 18, 2026	11.49	11.50	11.44	11.44	11.44	-0.31%	-
Sep 17, 2026	11.45	11.49	11.45	11.48	11.48	0.79%	500
Sep 16, 2026	11.36	11.45	11.36	11.39	11.39	0.64%	10
Sep 15, 2026	11.37	11.38	11.32	11.32	11.32	-0.56%	-
Sep 14, 2026	11.42	11.42	11.38	11.38	11.38	-0.72%	-
Sep 11, 2026	11.42	11.46	11.42	11.46	11.46	1.15%	-
Sep 10, 2026	11.44	11.47	11.33	11.33	11.33	-0.89%	868
Sep 9, 2026	11.50	11.50	11.43	11.44	11.44	-0.80%	12
Sep 8, 2026	11.54	11.55	11.51	11.53	11.53	-0.21%	192
Sep 7, 2026	11.56	11.56	11.54	11.55	11.55	0.36%	-
Sep 4, 2026	11.53	11.56	11.47	11.51	11.51	-0.02%	1,251
Sep 3, 2026	11.44	11.51	11.44	11.51	11.51	0.51%	-
Sep 2, 2026	11.42	11.49	11.38	11.45	11.45	-	3,254
Sep 1, 2026	11.51	11.51	11.44	11.45	11.45	-0.17%	3
Aug 31, 2026	11.52	11.54	11.47	11.47	11.47	-1.05%	900
Aug 28, 2026	11.56	11.62	11.53	11.60	11.60	0.71%	3
Aug 27, 2026	11.50	11.53	11.50	11.51	11.51	0.70%	-
Aug 26, 2026	11.42	11.43	11.42	11.43	11.43	-0.03%	-
Aug 25, 2026	11.41	11.46	11.41	11.44	11.44	0.79%	-
Aug 24, 2026	11.35	11.37	11.35	11.35	11.35	-0.72%	-
Aug 21, 2026	11.41	11.43	11.35	11.43	11.43	1.03%	3
Aug 20, 2026	11.39	11.46	11.31	11.31	11.31	-0.58%	1,050
Aug 19, 2026	11.42	11.42	11.38	11.38	11.38	-0.56%	-
Aug 18, 2026	11.54	11.54	11.37	11.44	11.44	-1.53%	3,000
Aug 17, 2026	11.63	11.64	11.62	11.62	11.62	0.14%	-
Aug 14, 2026	11.67	11.67	11.61	11.61	11.61	-0.53%	-
Aug 13, 2026	11.62	11.67	11.62	11.67	11.67	0.78%	-
Aug 12, 2026	11.57	11.59	11.57	11.58	11.58	0.03%	-
Aug 11, 2026	11.55	11.61	11.55	11.57	11.57	0.03%	1
Aug 10, 2026	11.55	11.57	11.55	11.57	11.57	-0.16%	-
Aug 7, 2026	11.54	11.61	11.54	11.59	11.59	0.26%	8
Aug 6, 2026	11.57	11.57	11.52	11.56	11.56	-0.09%	9,200
Aug 5, 2026	11.60	11.60	11.57	11.57	11.57	0.43%	-
Aug 4, 2026	11.37	11.52	11.37	11.52	11.52	1.71%	-
Aug 3, 2026	11.27	11.32	11.27	11.32	11.32	1.38%	-
Jul 31, 2026	11.22	11.28	11.17	11.17	11.17	0.29%	14,795
Jul 30, 2026	11.10	11.14	11.08	11.14	11.14	0.38%	-
Jul 29, 2026	11.25	11.25	11.10	11.10	11.10	-0.77%	4,450
Jul 28, 2026	11.21	11.21	11.17	11.18	11.18	-0.32%	-
Jul 27, 2026	11.38	11.38	11.22	11.22	11.22	-0.16%	11,800
Jul 24, 2026	11.19	11.24	11.19	11.24	11.24	0.43%	-
Jul 23, 2026	11.30	11.31	11.19	11.19	11.19	-1.27%	-
Jul 22, 2026	11.28	11.33	11.28	11.33	11.33	-0.14%	-
Jul 21, 2026	11.26	11.35	11.26	11.35	11.35	1.16%	3,031
Jul 20, 2026	11.20	11.26	11.20	11.22	11.22	0.72%	-
Jul 17, 2026	11.19	11.19	11.14	11.14	11.14	-1.64%	-
Jul 16, 2026	11.36	11.36	11.30	11.32	11.32	-0.42%	-
Jul 15, 2026	11.42	11.42	11.37	11.37	11.37	-0.02%	-