OBICY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	13.14	13.25	12.35	12.74	12.74	-1.85%	192,748
Jul 14, 2026	12.59	13.05	12.59	12.98	12.98	0.54%	235,121
Jul 13, 2026	13.42	13.42	12.60	12.91	12.91	0.78%	172,706
Jul 10, 2026	12.80	12.95	12.60	12.81	12.81	0.55%	73,346
Jul 9, 2026	12.69	12.90	12.58	12.74	12.74	1.35%	122,331
Jul 8, 2026	13.05	13.05	12.52	12.57	12.57	-0.32%	141,638
Jul 7, 2026	12.29	12.91	12.27	12.61	12.61	0.40%	154,984
Jul 6, 2026	12.52	12.78	12.34	12.56	12.56	2.57%	171,623
Jul 2, 2026	12.23	12.30	12.11	12.25	12.25	4.57%	187,308
Jul 1, 2026	11.77	11.85	11.65	11.71	11.71	0.26%	170,482
Jun 30, 2026	11.91	11.91	11.60	11.68	11.68	-0.43%	464,243
Jun 29, 2026	11.84	11.91	11.66	11.73	11.73	2.00%	300,478
Jun 26, 2026	11.49	11.71	11.28	11.50	11.50	2.13%	313,996
Jun 25, 2026	11.38	11.42	11.26	11.26	11.26	-1.75%	176,056
Jun 24, 2026	11.11	12.01	11.11	11.46	11.46	-	217,890
Jun 23, 2026	11.44	11.63	11.01	11.46	11.46	0.35%	583,851
Jun 22, 2026	11.97	11.97	11.42	11.42	11.42	-4.67%	271,244
Jun 18, 2026	12.06	12.52	11.59	11.98	11.98	1.53%	160,258
Jun 17, 2026	11.82	11.94	11.59	11.80	11.80	-0.34%	1,541,472
Jun 16, 2026	12.40	12.40	11.59	11.84	11.84	-1.42%	317,098
Jun 15, 2026	12.50	12.50	11.60	12.01	12.01	0.17%	275,827
Jun 12, 2026	11.86	12.50	11.86	11.99	11.99	-3.38%	77,207
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