OBICY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 31, 2026	12.09	12.52	12.09	12.24	12.24	2.00%	335,580
Mar 30, 2026	11.89	12.18	11.69	12.00	12.00	0.33%	299,080
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