OBICY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	15.31	16.55	15.31	15.88	15.88	-2.85%	26,263
Sep 23, 2026	15.83	17.06	15.83	16.34	16.34	1.43%	47,209
Sep 22, 2026	16.17	16.40	15.97	16.11	16.11	0.19%	22,055
Sep 21, 2026	16.18	16.37	15.92	16.08	16.08	0.31%	58,508
Sep 18, 2026	16.78	16.78	15.56	16.03	16.03	-1.75%	72,813
Sep 17, 2026	16.40	17.06	16.32	16.32	16.32	0.78%	43,168
Sep 16, 2026	16.30	16.94	15.77	16.19	16.19	-1.16%	39,449
Sep 15, 2026	15.82	16.99	15.82	16.38	16.38	-0.61%	145,310
Sep 14, 2026	16.60	17.09	16.11	16.48	16.48	3.45%	74,557
Sep 11, 2026	16.25	16.43	15.89	15.93	15.93	1.27%	123,060
Sep 10, 2026	15.89	16.09	15.60	15.73	15.73	0.64%	42,172
Sep 9, 2026	15.09	15.96	15.09	15.63	15.63	-1.26%	295,181
Sep 8, 2026	15.93	16.55	15.63	15.83	15.83	-2.04%	67,864
Sep 4, 2026	16.30	16.82	16.10	16.16	16.16	-0.68%	1,028,671
Sep 3, 2026	16.79	16.79	16.27	16.27	16.27	2.84%	7,822,155
Sep 2, 2026	15.41	16.08	15.41	15.82	15.82	1.35%	2,414,203
Sep 1, 2026	15.49	16.08	15.06	15.61	15.61	-1.70%	326,003
Aug 31, 2026	16.12	16.48	15.80	15.88	15.88	1.40%	978,336
Aug 28, 2026	15.97	16.00	15.65	15.66	15.66	1.62%	1,226,674
Aug 27, 2026	14.52	15.65	14.52	15.41	15.41	3.04%	87,319
Aug 26, 2026	15.04	15.04	14.88	14.96	14.96	-0.50%	18,953
Aug 25, 2026	14.76	15.05	14.55	15.03	15.03	-0.07%	96,843
Aug 24, 2026	15.32	15.32	14.90	15.04	15.04	0.87%	95,124
Aug 21, 2026	14.90	15.44	14.85	14.91	14.91	1.29%	161,004
Aug 20, 2026	14.81	15.14	14.53	14.72	14.72	0.82%	36,893
Aug 19, 2026	15.18	15.18	14.54	14.60	14.60	2.38%	27,556
Aug 18, 2026	14.00	14.26	14.00	14.26	14.26	0.49%	22,979
Aug 17, 2026	13.70	14.75	13.70	14.19	14.19	-2.94%	77,514
Aug 14, 2026	14.89	14.89	14.59	14.62	14.62	-	28,577
Aug 13, 2026	14.55	14.70	14.40	14.62	14.62	1.53%	141,522
Aug 12, 2026	14.59	14.73	13.96	14.40	14.40	-0.53%	78,069
Aug 11, 2026	14.51	15.03	14.40	14.48	14.48	-0.17%	32,231
Aug 10, 2026	14.47	14.98	14.40	14.50	14.50	-	70,677
Aug 7, 2026	14.66	14.66	14.38	14.50	14.50	3.20%	29,697
Aug 6, 2026	14.31	14.66	13.95	14.05	14.05	1.05%	56,347
Aug 5, 2026	13.92	14.39	13.45	13.91	13.91	-0.25%	30,455
Aug 4, 2026	13.31	14.11	13.31	13.94	13.94	-1.69%	88,877
Aug 3, 2026	14.23	14.23	14.00	14.18	14.18	-0.40%	202,541
Jul 31, 2026	13.91	14.68	13.91	14.24	14.24	-2.21%	112,937
Jul 30, 2026	15.07	15.07	14.01	14.56	14.56	-	73,668
Jul 29, 2026	14.24	14.70	14.08	14.56	14.56	4.15%	48,445
Jul 28, 2026	13.93	14.10	13.43	13.98	13.98	1.97%	94,708
Jul 27, 2026	13.80	14.15	13.66	13.71	13.71	7.03%	114,618
Jul 24, 2026	12.83	13.30	12.48	12.81	12.81	1.51%	119,080
Jul 23, 2026	12.46	12.62	12.31	12.62	12.62	-1.10%	67,016
Jul 22, 2026	12.31	12.81	12.31	12.76	12.76	-0.85%	468,283
Jul 21, 2026	12.77	13.00	12.62	12.87	12.87	-2.50%	78,090
Jul 20, 2026	13.15	13.49	13.11	13.20	13.20	0.76%	1,527,087
Jul 17, 2026	13.51	13.51	12.93	13.10	13.10	1.00%	375,288
Jul 16, 2026	13.32	13.32	12.49	12.97	12.97	1.81%	282,214