Oberweis Micro-Cap Fund (OBMCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
69.59
+0.32 (0.46%)
Aug 27, 2026, 8:10 AM EST
OBMCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 68.71 | 69.59 | 68.71 | 69.59 | - | 0.46% |
| Aug 25, 2026 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | 0.82% |
| Aug 24, 2026 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | -2.92% |
| Aug 21, 2026 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | 1.00% |
| Aug 20, 2026 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | -1.28% |
| Aug 19, 2026 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | -1.73% |
| Aug 18, 2026 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | -4.68% |
| Aug 17, 2026 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | 0.78% |
| Aug 14, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 2.97% |
| Aug 13, 2026 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | -0.75% |
| Aug 12, 2026 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | 1.14% |
| Aug 11, 2026 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | 0.79% |
| Aug 10, 2026 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | -1.85% |
| Aug 7, 2026 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | 1.17% |
| Aug 6, 2026 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | 0.01% |
| Aug 5, 2026 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | -2.10% |
| Aug 4, 2026 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | 3.96% |
| Aug 3, 2026 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | 3.15% |
| Jul 31, 2026 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | 0.13% |
| Jul 30, 2026 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | 5.04% |
| Jul 29, 2026 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | -3.62% |
| Jul 28, 2026 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | -2.02% |
| Jul 27, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | -0.91% |
| Jul 24, 2026 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | -3.01% |
| Jul 23, 2026 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | -0.28% |
| Jul 22, 2026 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | -1.57% |
| Jul 21, 2026 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | 4.38% |
| Jul 20, 2026 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | -0.48% |
| Jul 17, 2026 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | -0.01% |
| Jul 16, 2026 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | -2.35% |
| Jul 15, 2026 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | -1.19% |
| Jul 14, 2026 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | 2.01% |
| Jul 13, 2026 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | -2.47% |
| Jul 10, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -1.08% |
| Jul 9, 2026 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | 2.97% |
| Jul 8, 2026 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | 0.26% |
| Jul 7, 2026 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | -3.42% |
| Jul 6, 2026 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | 1.06% |
| Jul 2, 2026 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | -4.46% |
| Jul 1, 2026 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | -2.10% |
| Jun 30, 2026 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | 2.45% |
| Jun 29, 2026 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | 2.75% |
| Jun 26, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.68% |
| Jun 25, 2026 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | 1.45% |
| Jun 24, 2026 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | -0.12% |
| Jun 23, 2026 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | -3.40% |
| Jun 22, 2026 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | 1.48% |
| Jun 18, 2026 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | 2.68% |
| Jun 17, 2026 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | 0.04% |
| Jun 16, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -2.00% |