OBICY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	20.60	20.84	20.22	20.39	20.39	6.25%	53,479
Nov 6, 2026	19.25	19.72	18.73	19.19	19.19	-1.99%	48,781
Nov 5, 2026	19.87	19.90	19.58	19.58	19.58	-0.10%	53,462
Nov 4, 2026	19.78	19.78	18.62	19.60	19.60	2.46%	33,271
Nov 3, 2026	19.71	19.71	19.06	19.13	19.13	-	28,663
Nov 2, 2026	18.51	19.70	18.51	19.13	19.13	-1.19%	37,495
Oct 30, 2026	18.75	20.19	18.75	19.36	19.36	2.49%	43,403
Oct 29, 2026	19.15	19.15	18.42	18.89	18.89	-0.74%	37,402
Oct 28, 2026	19.38	19.54	18.51	19.03	19.03	-1.81%	40,898
Oct 27, 2026	19.20	19.53	19.20	19.38	19.38	1.41%	43,986
Oct 26, 2026	19.81	19.81	18.97	19.11	19.11	2.14%	53,226
Oct 23, 2026	19.43	19.43	18.05	18.71	18.71	-0.85%	22,942
Oct 22, 2026	19.65	19.65	18.29	18.87	18.87	3.28%	44,452
Oct 21, 2026	18.25	18.72	18.18	18.27	18.27	-	38,319
Oct 20, 2026	17.82	18.27	17.82	18.27	18.27	2.18%	34,819
Oct 19, 2026	17.71	17.93	17.36	17.88	17.88	1.65%	95,830
Oct 16, 2026	17.98	18.00	17.36	17.59	17.59	-0.11%	87,361
Oct 15, 2026	17.34	17.67	17.25	17.61	17.61	2.98%	73,722
Oct 14, 2026	17.31	17.81	16.51	17.10	17.10	1.85%	47,007
Oct 13, 2026	16.83	16.98	16.36	16.79	16.79	0.48%	19,786
Oct 12, 2026	16.61	17.17	16.59	16.71	16.71	0.24%	27,718
Oct 9, 2026	16.77	17.33	16.49	16.67	16.67	1.83%	21,695
Oct 8, 2026	16.31	16.93	16.00	16.37	16.37	1.87%	47,974
Oct 7, 2026	15.51	16.72	15.51	16.07	16.07	0.19%	25,711
Oct 6, 2026	16.12	16.45	15.54	16.04	16.04	0.63%	37,387
Oct 5, 2026	15.28	16.48	15.28	15.94	15.94	-1.01%	27,576
Oct 2, 2026	15.96	16.35	15.94	16.10	16.10	-1.51%	31,717
Oct 1, 2026	16.41	16.75	15.90	16.35	16.35	3.68%	92,063
Sep 30, 2026	15.66	16.41	15.25	15.77	15.77	-0.82%	130,067
Sep 29, 2026	15.88	16.45	15.30	15.90	15.90	0.76%	27,486
Sep 28, 2026	15.48	15.80	15.26	15.78	15.78	-2.23%	49,524
Sep 25, 2026	16.04	16.60	15.79	16.14	16.14	1.67%	31,214
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