O-Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	10.10	10.15	10.05	10.05	10.05	-0.50%	2,098,728
Apr 23, 2026	10.15	10.20	10.00	10.10	10.10	-0.49%	4,705,626
Apr 22, 2026	10.30	10.30	10.10	10.15	10.15	-1.46%	3,774,500
Apr 21, 2026	10.30	10.30	10.20	10.30	10.30	-	2,133,236
Apr 20, 2026	10.20	10.30	10.20	10.30	10.30	0.98%	3,231,064
Apr 17, 2026	10.35	10.35	10.15	10.20	10.20	-0.97%	3,082,905
Apr 16, 2026	10.40	10.40	10.25	10.30	10.30	-0.48%	2,877,495
Apr 15, 2026	10.30	10.40	10.30	10.35	10.35	-	3,716,567
Apr 14, 2026	10.35	10.35	10.20	10.35	10.35	-	4,013,450
Apr 13, 2026	10.15	10.35	10.10	10.35	10.35	1.97%	7,429,709
Apr 10, 2026	10.15	10.15	10.05	10.15	10.15	-	1,979,922
Apr 9, 2026	10.15	10.15	10.05	10.15	10.15	0.50%	2,669,785
Apr 8, 2026	10.10	10.15	10.05	10.10	10.10	0.50%	3,916,851
Apr 7, 2026	10.10	10.15	10.05	10.05	10.05	-	2,571,744
Apr 2, 2026	10.10	10.15	10.00	10.05	10.05	-	2,992,084
Apr 1, 2026	10.10	10.15	10.05	10.05	10.05	0.50%	3,936,022
Mar 31, 2026	10.00	10.05	9.98	10.00	10.00	-	2,733,940
Mar 30, 2026	10.00	10.10	10.00	10.00	10.00	-0.99%	3,551,059
Mar 27, 2026	9.93	10.20	9.92	10.10	10.10	1.61%	11,299,720
Mar 26, 2026	9.96	9.98	9.92	9.94	9.94	0.10%	1,390,735
Mar 25, 2026	9.96	9.96	9.88	9.93	9.93	1.02%	7,547,840
Mar 24, 2026	9.87	9.88	9.80	9.83	9.83	-0.10%	3,047,517
Mar 23, 2026	9.75	9.90	9.70	9.84	9.84	-0.20%	4,988,942
Mar 20, 2026	9.84	9.92	9.84	9.86	9.86	-0.40%	2,954,850
Mar 19, 2026	9.89	9.94	9.81	9.90	9.90	-0.20%	3,778,996
Mar 18, 2026	9.97	9.97	9.86	9.92	9.92	-	6,168,401
Mar 17, 2026	9.93	9.95	9.88	9.92	9.92	-0.20%	4,422,759
Mar 16, 2026	9.93	9.95	9.90	9.94	9.94	0.10%	4,758,158
Mar 13, 2026	9.98	9.99	9.90	9.93	9.93	-0.50%	2,927,393
Mar 12, 2026	9.95	10.05	9.89	9.98	9.98	2.25%	11,188,210
Mar 11, 2026	9.67	9.79	9.67	9.76	9.76	0.41%	4,786,203
Mar 10, 2026	9.74	9.77	9.68	9.72	9.72	0.73%	4,070,350
Mar 9, 2026	9.50	9.69	9.50	9.65	9.65	-1.83%	5,973,817
Mar 6, 2026	9.74	9.86	9.74	9.83	9.83	0.41%	3,117,252
Mar 5, 2026	9.73	9.81	9.72	9.79	9.79	1.66%	5,473,933
Mar 4, 2026	9.77	9.79	9.56	9.63	9.63	-1.83%	9,954,169
Mar 3, 2026	9.80	9.84	9.77	9.81	9.81	-0.30%	7,874,940
Mar 2, 2026	9.71	9.85	9.70	9.84	9.84	0.41%	4,597,896
Feb 26, 2026	9.73	9.86	9.70	9.80	9.80	0.82%	6,931,652
Feb 25, 2026	9.69	9.73	9.61	9.72	9.72	0.31%	5,626,730
Feb 24, 2026	9.80	9.83	9.69	9.69	9.69	-0.92%	6,771,143
Feb 23, 2026	9.72	9.88	9.72	9.78	9.78	0.82%	10,343,750
Feb 11, 2026	9.56	9.73	9.56	9.70	9.70	3.19%	16,002,410
Feb 10, 2026	9.38	9.42	9.35	9.40	9.40	0.53%	3,872,310
Feb 9, 2026	9.30	9.38	9.28	9.35	9.35	0.54%	2,958,540
Feb 6, 2026	9.22	9.32	9.17	9.30	9.30	0.98%	3,540,874
Feb 5, 2026	9.17	9.25	9.17	9.21	9.21	0.44%	5,855,892
Feb 4, 2026	9.15	9.19	9.14	9.17	9.17	0.22%	1,858,130
Feb 3, 2026	9.12	9.16	9.12	9.15	9.15	0.11%	2,273,606
Feb 2, 2026	9.14	9.14	9.07	9.14	9.14	0.11%	5,604,490