DBOEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	32.41	32.58	32.39	32.53	32.53	1.12%	184,969
Sep 24, 2026	32.26	32.35	32.03	32.17	32.17	0.28%	141,483
Sep 23, 2026	32.20	32.35	32.01	32.08	32.08	0.12%	100,131
Sep 22, 2026	32.11	32.13	31.88	32.04	32.04	-0.03%	78,587
Sep 21, 2026	32.22	32.25	32.00	32.05	32.05	0.53%	106,073
Sep 18, 2026	31.71	32.09	31.66	31.88	31.88	-0.44%	135,925
Sep 17, 2026	31.89	32.10	31.80	32.02	32.02	0.98%	106,127
Sep 16, 2026	31.84	32.05	31.56	31.71	31.71	-0.75%	168,465
Sep 15, 2026	31.89	32.00	31.75	31.95	31.95	-1.57%	147,956
Sep 14, 2026	32.88	32.88	32.38	32.46	32.46	1.60%	99,132
Sep 11, 2026	32.17	32.18	31.89	31.95	31.95	-1.21%	84,933
Sep 10, 2026	32.40	32.53	32.34	32.34	32.34	1.86%	91,592
Sep 9, 2026	31.90	31.96	31.61	31.75	31.75	-1.92%	87,938
Sep 8, 2026	32.45	32.62	32.20	32.37	32.37	-0.83%	128,566
Sep 4, 2026	32.61	32.71	32.49	32.64	32.64	-0.88%	77,260
Sep 3, 2026	32.72	33.14	32.72	32.93	32.93	1.98%	158,408
Sep 2, 2026	32.49	32.58	32.17	32.29	32.29	-1.49%	104,472
Sep 1, 2026	33.21	33.26	32.77	32.78	32.78	-1.86%	128,391
Aug 31, 2026	33.37	33.48	33.25	33.40	33.40	-1.24%	219,890
Aug 28, 2026	33.76	33.91	33.73	33.82	33.82	0.68%	2,600,926
Aug 27, 2026	33.62	33.79	33.53	33.59	33.59	0.63%	163,355
Aug 26, 2026	33.56	33.59	33.20	33.38	33.38	-1.01%	89,048
Aug 25, 2026	33.35	33.74	33.26	33.72	33.72	1.11%	1,604,330
Aug 24, 2026	33.15	33.50	33.15	33.35	33.35	1.03%	123,377
Aug 21, 2026	32.85	33.11	32.85	33.01	33.01	1.38%	77,030
Aug 20, 2026	32.58	32.72	32.53	32.56	32.56	0.40%	74,572
Aug 19, 2026	32.02	32.53	31.96	32.43	32.43	0.65%	184,174
Aug 18, 2026	32.29	32.39	32.20	32.22	32.22	0.47%	100,664
Aug 17, 2026	32.10	32.29	32.04	32.07	32.07	1.78%	228,391
Aug 14, 2026	31.64	31.65	31.29	31.51	31.51	0.10%	130,485
Aug 13, 2026	31.27	31.84	31.18	31.48	31.48	0.61%	113,231
Aug 12, 2026	31.20	31.43	31.20	31.29	31.29	-0.92%	110,486
Aug 11, 2026	31.64	31.68	31.50	31.58	31.58	-0.47%	76,588
Aug 10, 2026	31.55	31.95	31.53	31.73	31.73	0.32%	144,497
Aug 7, 2026	31.59	31.80	31.56	31.63	31.63	2.23%	81,828
Aug 6, 2026	31.18	31.29	30.94	30.94	30.94	-0.16%	97,175
Aug 5, 2026	31.04	31.07	30.92	30.99	30.99	1.74%	95,443
Aug 4, 2026	30.48	30.65	30.35	30.46	30.46	-0.78%	114,707
Aug 3, 2026	30.57	30.79	30.56	30.70	30.70	1.93%	183,360
Jul 31, 2026	30.26	30.37	30.12	30.12	30.12	-0.66%	120,269
Jul 30, 2026	30.30	30.44	30.20	30.32	30.32	-1.75%	331,184
Jul 29, 2026	30.48	31.08	30.48	30.86	30.86	1.85%	288,659
Jul 28, 2026	29.94	30.39	29.94	30.30	30.30	1.13%	149,102
Jul 27, 2026	29.61	29.97	29.61	29.96	29.96	2.24%	104,842
Jul 24, 2026	29.24	29.40	29.09	29.30	29.30	2.03%	114,488
Jul 23, 2026	28.50	28.90	28.47	28.72	28.72	-0.91%	127,987
Jul 22, 2026	28.84	29.49	28.68	28.99	28.99	0.85%	89,796
Jul 21, 2026	28.62	28.81	28.58	28.74	28.74	-1.17%	103,692
Jul 20, 2026	29.06	29.12	28.96	29.08	29.08	-0.82%	103,473
Jul 17, 2026	29.56	29.60	29.25	29.32	29.32	-1.64%	132,460