IST:OBAMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	39.20	39.80	38.94	39.60	-	2.17%	2,367,441
Nov 25, 2025	39.60	39.88	38.32	38.76	38.76	-1.32%	3,964,282
Nov 24, 2025	38.92	40.52	38.90	39.28	39.28	0.77%	7,510,163
Nov 21, 2025	39.20	39.38	38.98	38.98	38.98	-0.66%	1,970,012
Nov 20, 2025	39.56	39.76	39.12	39.24	39.24	-0.46%	2,241,251
Nov 19, 2025	39.42	39.84	39.26	39.42	39.42	0.15%	2,231,437
Nov 18, 2025	39.84	39.90	39.34	39.36	39.36	-1.11%	1,949,176
Nov 17, 2025	39.76	40.24	39.44	39.80	39.80	1.12%	3,058,379
Nov 14, 2025	40.16	40.56	39.16	39.36	39.36	-1.89%	2,543,992
Nov 13, 2025	41.34	41.34	40.12	40.12	40.12	-1.13%	2,235,179
Nov 12, 2025	41.50	41.98	40.36	40.58	40.58	-1.41%	3,074,340
Nov 11, 2025	44.16	44.30	40.48	41.16	41.16	-6.96%	8,338,188
Nov 10, 2025	41.94	44.82	40.90	44.24	44.24	3.75%	7,326,982
Nov 7, 2025	42.96	43.34	42.22	42.64	42.64	-0.70%	2,767,090
Nov 6, 2025	43.12	43.34	42.80	42.94	42.94	-0.42%	2,344,745
Nov 5, 2025	44.16	44.18	42.54	43.12	43.12	-1.78%	3,916,850
Nov 4, 2025	45.08	45.22	43.90	43.90	43.90	-2.62%	3,399,415
Nov 3, 2025	44.70	45.46	44.58	45.08	45.08	1.17%	3,114,227
Oct 31, 2025	44.40	45.10	43.50	44.56	44.56	0.13%	4,492,174
Oct 30, 2025	42.88	44.68	42.88	44.50	44.50	3.92%	3,390,627
Oct 28, 2025	43.28	43.40	42.72	42.82	42.82	-1.11%	1,158,271
Oct 27, 2025	43.98	44.52	43.14	43.30	43.30	-1.14%	3,443,651
Oct 24, 2025	43.06	44.34	42.76	43.80	43.80	1.72%	4,666,074
Oct 23, 2025	44.26	44.84	43.06	43.06	43.06	-2.71%	3,295,338
Oct 22, 2025	43.08	44.54	42.48	44.26	44.26	2.74%	4,978,412
Oct 21, 2025	40.98	44.02	40.78	43.08	43.08	5.12%	6,886,919
Oct 20, 2025	41.12	41.40	40.30	40.98	40.98	-0.05%	3,241,873
Oct 17, 2025	42.02	42.10	40.10	41.00	41.00	-2.43%	2,947,366
Oct 16, 2025	42.74	42.86	42.02	42.02	42.02	-2.01%	2,062,513
Oct 15, 2025	42.20	43.04	42.02	42.88	42.88	1.61%	2,239,204
Oct 14, 2025	43.36	43.54	42.16	42.20	42.20	-2.76%	2,807,525
Oct 13, 2025	44.00	44.12	43.26	43.40	43.40	-1.99%	2,708,884
Oct 10, 2025	44.30	44.64	44.08	44.28	44.28	-0.27%	3,128,738
Oct 9, 2025	43.00	44.40	42.34	44.40	44.40	4.13%	6,367,509
Oct 8, 2025	43.58	43.90	42.58	42.64	42.64	-2.11%	3,905,317
Oct 7, 2025	44.02	44.64	43.52	43.56	43.56	-0.64%	2,990,451
Oct 6, 2025	44.76	45.20	43.80	43.84	43.84	-1.04%	2,709,438
Oct 3, 2025	45.38	45.54	44.30	44.30	44.30	-2.29%	4,514,064
Oct 2, 2025	46.66	46.74	45.32	45.34	45.34	-2.41%	4,973,775
Oct 1, 2025	47.46	47.80	46.46	46.46	46.46	-1.61%	7,473,254
Sep 30, 2025	46.42	47.76	46.30	47.22	47.22	2.30%	12,493,240
Sep 29, 2025	46.40	47.60	45.50	46.16	46.16	0.17%	8,069,347
Sep 26, 2025	47.52	47.64	45.92	46.08	46.08	-2.58%	6,628,870
Sep 25, 2025	46.50	47.82	46.50	47.30	47.30	2.12%	10,440,820
Sep 24, 2025	44.70	46.72	43.80	46.32	46.32	3.72%	12,271,570
Sep 23, 2025	45.00	45.20	44.24	44.66	44.66	-1.37%	4,281,910
Sep 22, 2025	45.00	45.66	44.80	45.28	45.28	1.98%	6,507,177
Sep 19, 2025	44.40	44.40	43.38	44.40	44.40	-	5,095,286
Sep 18, 2025	45.08	45.84	44.28	44.40	44.40	-1.03%	5,637,283
Sep 17, 2025	45.22	45.26	44.64	44.86	44.86	-0.31%	6,448,098