OBICY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.00	12.11	11.94	11.96	11.96	0.34%	93,420
Mar 26, 2026	11.82	12.18	11.71	11.92	11.92	-1.16%	359,455
Mar 25, 2026	11.68	12.22	11.68	12.06	12.06	0.50%	165,887
Mar 24, 2026	12.54	12.62	11.99	12.00	12.00	-3.38%	344,285
Mar 23, 2026	12.39	12.59	12.29	12.42	12.42	3.41%	203,749
Mar 20, 2026	12.28	12.44	11.82	12.01	12.01	-3.84%	311,863
Mar 19, 2026	12.19	12.49	11.94	12.49	12.49	0.48%	88,850
Mar 18, 2026	12.34	12.59	12.22	12.43	12.43	-1.74%	149,531
Mar 17, 2026	13.11	13.18	12.65	12.65	12.65	-1.56%	669,120
Mar 16, 2026	12.91	13.46	12.62	12.85	12.85	2.55%	1,497,963
Mar 13, 2026	12.53	12.54	12.46	12.53	12.53	0.89%	719,997
Mar 12, 2026	12.19	12.51	12.04	12.42	12.42	-1.90%	2,058,551
Mar 11, 2026	12.67	12.80	12.58	12.66	12.66	-1.48%	203,721
Mar 10, 2026	12.81	13.63	12.62	12.85	12.85	-2.36%	460,275
Mar 9, 2026	13.58	13.58	12.99	13.16	13.16	1.08%	274,227
Mar 6, 2026	13.24	13.38	12.98	13.02	13.02	0.39%	155,250
Mar 5, 2026	12.85	12.97	12.76	12.97	12.97	-2.19%	292,782
Mar 4, 2026	14.51	14.51	13.15	13.26	13.26	3.47%	493,017
Mar 3, 2026	12.68	12.90	12.55	12.82	12.82	-2.07%	711,937
Mar 2, 2026	12.90	13.18	12.90	13.09	13.09	-1.09%	594,277
Feb 27, 2026	13.39	13.39	13.04	13.23	13.23	-0.08%	1,960,744
Feb 26, 2026	13.14	13.24	13.10	13.24	13.24	4.33%	292,112
Feb 25, 2026	12.58	12.91	12.48	12.69	12.69	2.84%	249,200
Feb 24, 2026	11.97	12.34	11.74	12.34	12.34	0.73%	373,530
Feb 23, 2026	12.45	12.64	12.23	12.25	12.25	-2.23%	507,013
Feb 20, 2026	12.45	12.59	12.45	12.53	12.53	-2.03%	138,232
Feb 19, 2026	12.66	13.34	12.66	12.79	12.79	3.56%	1,346,948
Feb 18, 2026	12.06	12.44	12.04	12.35	12.35	-0.72%	250,716
Feb 17, 2026	12.47	12.60	12.41	12.44	12.44	-1.97%	349,526
Feb 13, 2026	12.57	12.70	12.57	12.69	12.69	-0.86%	177,995
Feb 12, 2026	12.99	13.28	12.50	12.80	12.80	-1.54%	224,025
Feb 11, 2026	13.28	13.28	13.00	13.00	13.00	-0.54%	160,155
Feb 10, 2026	13.20	13.42	13.07	13.07	13.07	2.59%	201,202
Feb 9, 2026	12.62	13.35	12.52	12.74	12.74	3.66%	233,575
Feb 6, 2026	12.07	12.75	11.77	12.29	12.29	-1.05%	144,317
Feb 5, 2026	12.69	12.95	12.42	12.42	12.42	1.97%	324,324
Feb 4, 2026	12.14	12.20	12.01	12.18	12.18	-8.63%	236,687
Feb 3, 2026	13.43	13.45	13.18	13.33	13.33	-2.42%	225,217
Feb 2, 2026	13.56	13.94	13.56	13.66	13.66	-1.94%	172,419
Jan 30, 2026	14.18	14.48	13.84	13.93	13.93	-4.00%	193,967
Jan 29, 2026	14.39	14.51	14.39	14.51	14.51	-1.43%	510,830
Jan 28, 2026	14.77	14.80	14.66	14.72	14.72	-2.58%	69,316
Jan 27, 2026	15.03	15.14	15.02	15.11	15.11	-6.03%	98,215
Jan 26, 2026	15.34	16.13	14.62	16.08	16.08	7.63%	138,566
Jan 23, 2026	14.80	14.95	14.69	14.94	14.94	0.95%	124,976
Jan 22, 2026	15.23	15.34	14.77	14.80	14.80	-	286,130
Jan 21, 2026	14.49	14.84	14.49	14.80	14.80	-0.47%	169,225
Jan 20, 2026	15.42	15.42	14.87	14.87	14.87	-1.20%	230,376
Jan 16, 2026	15.04	15.08	15.02	15.05	15.05	-1.63%	150,268
Jan 15, 2026	15.32	15.34	15.27	15.30	15.30	0.33%	107,865