OBICY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	12.30	12.83	11.87	12.41	12.41	1.47%	217,798
Jun 10, 2026	11.73	12.69	11.73	12.23	12.23	0.41%	179,905
Jun 9, 2026	11.93	12.64	11.93	12.18	12.18	-2.48%	288,366
Jun 8, 2026	12.41	12.90	12.41	12.49	12.49	1.38%	180,241
Jun 5, 2026	12.25	12.94	12.25	12.32	12.32	-1.04%	140,425
Jun 4, 2026	12.43	12.56	12.34	12.45	12.45	-1.19%	184,190
Jun 3, 2026	12.92	13.04	12.56	12.60	12.60	-4.40%	101,468
Jun 2, 2026	13.89	13.89	13.00	13.18	13.18	-0.68%	212,572
Jun 1, 2026	12.68	13.56	12.68	13.27	13.27	4.74%	215,728
May 29, 2026	12.28	13.01	12.28	12.67	12.67	-1.63%	141,871
May 28, 2026	12.92	13.18	12.65	12.88	12.88	-0.16%	146,840
May 27, 2026	13.44	13.44	12.70	12.90	12.90	2.22%	107,486
May 26, 2026	13.20	13.20	12.20	12.62	12.62	-2.85%	50,544
May 22, 2026	13.52	13.52	12.50	12.99	12.99	-0.99%	66,430
May 21, 2026	13.41	13.41	12.91	13.12	13.12	-0.38%	63,733
May 20, 2026	13.18	13.36	13.08	13.17	13.17	-1.20%	105,961
May 19, 2026	13.56	13.92	13.19	13.33	13.33	0.45%	138,889
May 18, 2026	12.66	13.54	12.66	13.27	13.27	4.74%	88,691
May 15, 2026	12.35	13.22	12.35	12.67	12.67	-0.06%	137,502
May 14, 2026	12.65	13.13	12.32	12.68	12.68	-1.50%	122,184
May 13, 2026	12.74	12.99	12.59	12.87	12.87	-	76,430
May 12, 2026	12.64	12.97	12.50	12.87	12.87	-3.38%	94,244
May 11, 2026	13.24	13.60	12.86	13.32	13.32	-1.08%	88,838
May 8, 2026	13.58	13.58	13.43	13.47	13.47	1.32%	135,734
May 7, 2026	12.71	13.30	12.71	13.29	13.29	0.68%	220,410
May 6, 2026	13.20	13.38	13.02	13.20	13.20	2.88%	59,144
May 5, 2026	12.89	13.10	12.50	12.83	12.83	-1.00%	51,666
May 4, 2026	12.82	13.19	12.59	12.96	12.96	-0.54%	77,261
May 1, 2026	13.36	13.47	13.03	13.03	13.03	-1.81%	197,729
Apr 30, 2026	13.32	13.32	13.20	13.27	13.27	0.23%	208,080
Apr 29, 2026	13.16	13.39	13.14	13.24	13.24	-0.68%	96,352
Apr 28, 2026	13.45	13.56	13.33	13.33	13.33	-1.33%	155,263
Apr 27, 2026	13.07	13.57	13.07	13.51	13.51	3.05%	171,942
Apr 24, 2026	13.06	13.11	13.03	13.11	13.11	-0.23%	124,946
Apr 23, 2026	13.21	13.30	13.05	13.14	13.14	-8.30%	130,492
Apr 22, 2026	14.28	14.35	14.27	14.33	14.33	3.82%	40,484
Apr 21, 2026	13.65	14.52	13.65	13.80	13.80	2.93%	82,574
Apr 20, 2026	13.46	13.53	13.37	13.41	13.41	0.83%	171,106
Apr 17, 2026	13.41	13.52	13.26	13.30	13.30	2.70%	224,027
Apr 16, 2026	13.23	13.31	12.92	12.95	12.95	-2.70%	114,476
Apr 15, 2026	13.40	13.74	13.00	13.31	13.31	5.18%	158,388
Apr 14, 2026	12.91	12.91	12.61	12.66	12.66	-0.35%	242,334
Apr 13, 2026	12.16	12.71	12.16	12.70	12.70	5.31%	1,647,986
Apr 10, 2026	12.18	12.18	11.74	12.06	12.06	-0.41%	142,796
Apr 9, 2026	12.49	12.49	11.70	12.11	12.11	-5.17%	284,469
Apr 8, 2026	12.79	12.89	12.51	12.77	12.77	2.65%	187,533
Apr 7, 2026	12.47	12.52	12.14	12.44	12.44	0.08%	330,985
Apr 6, 2026	12.64	12.78	12.34	12.43	12.43	0.81%	159,840
Apr 2, 2026	11.81	12.34	11.81	12.33	12.33	-0.80%	130,879
Apr 1, 2026	12.83	12.83	12.37	12.43	12.43	1.55%	120,654