O-Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	10.20	10.25	10.15	10.15	-	-0.49%	1,140,790
Aug 4, 2026	10.10	10.25	10.10	10.20	10.20	-	4,000,394
Aug 3, 2026	10.20	10.25	10.15	10.20	10.20	-0.49%	5,939,025
Jul 31, 2026	10.20	10.40	10.20	10.25	10.25	-	6,525,868
Jul 30, 2026	10.25	10.25	10.15	10.25	10.25	-	4,219,274
Jul 29, 2026	10.30	10.30	10.05	10.25	10.25	0.49%	10,572,240
Jul 28, 2026	10.25	10.30	10.10	10.20	10.20	-0.97%	5,142,901
Jul 27, 2026	10.15	10.35	10.10	10.30	10.30	1.48%	6,996,219
Jul 24, 2026	10.00	10.15	10.00	10.15	10.15	1.00%	3,980,482
Jul 23, 2026	10.05	10.15	10.00	10.05	10.05	0.70%	8,459,196
Jul 22, 2026	10.50	10.55	10.45	10.50	9.98	0.48%	13,219,420
Jul 21, 2026	10.45	10.55	10.40	10.45	9.93	0.48%	7,739,793
Jul 20, 2026	10.50	10.55	10.35	10.40	9.88	-	8,226,902
Jul 17, 2026	10.45	10.55	10.40	10.40	9.88	-1.42%	6,677,357
Jul 16, 2026	10.50	10.55	10.45	10.55	10.03	0.48%	3,061,452
Jul 15, 2026	10.40	10.55	10.40	10.50	9.98	0.96%	4,072,842
Jul 14, 2026	10.55	10.55	10.30	10.40	9.88	-0.95%	7,172,361
Jul 13, 2026	10.55	10.60	10.45	10.50	9.98	-0.47%	3,729,055
Jul 9, 2026	10.60	10.60	10.50	10.55	10.03	-0.47%	4,391,819
Jul 8, 2026	10.60	10.60	10.55	10.60	10.08	0.47%	2,638,700
Jul 7, 2026	10.60	10.65	10.55	10.55	10.03	-	4,957,650
Jul 6, 2026	10.55	10.65	10.55	10.55	10.03	-	3,918,640
Jul 3, 2026	10.50	10.65	10.50	10.55	10.03	0.48%	4,887,766
Jul 2, 2026	10.40	10.50	10.40	10.50	9.98	0.96%	2,694,064
Jul 1, 2026	10.50	10.50	10.40	10.40	9.88	-0.48%	4,820,281
Jun 30, 2026	10.50	10.50	10.40	10.45	9.93	-0.48%	2,292,999
Jun 29, 2026	10.40	10.55	10.40	10.50	9.98	-	2,712,475
Jun 26, 2026	10.55	10.55	10.40	10.50	9.98	-0.94%	3,408,845
Jun 25, 2026	10.55	10.60	10.50	10.60	10.08	0.47%	2,833,694
Jun 24, 2026	10.55	10.60	10.45	10.55	10.03	-0.94%	5,715,615
Jun 23, 2026	10.55	10.65	10.50	10.65	10.12	0.95%	5,768,827
Jun 22, 2026	10.55	10.60	10.50	10.55	10.03	0.48%	4,034,896
Jun 18, 2026	10.55	10.70	10.50	10.50	9.98	-0.47%	5,248,084
Jun 17, 2026	10.55	10.60	10.50	10.55	10.03	0.48%	9,193,596
Jun 16, 2026	10.55	10.55	10.45	10.50	9.98	-	7,635,749
Jun 15, 2026	10.50	10.55	10.45	10.50	9.98	-	5,817,866
Jun 12, 2026	10.50	10.60	10.45	10.50	9.98	-	6,436,636
Jun 11, 2026	10.45	10.50	10.35	10.50	9.98	0.96%	6,822,148
Jun 10, 2026	10.45	10.50	10.35	10.40	9.88	-0.95%	6,487,637
Jun 9, 2026	10.05	10.50	10.05	10.50	9.98	3.96%	14,331,929
Jun 8, 2026	10.00	10.15	10.00	10.10	9.60	-1.94%	5,533,586
Jun 5, 2026	10.35	10.40	10.25	10.30	9.79	-0.48%	5,109,964
Jun 4, 2026	10.20	10.35	10.20	10.35	9.84	1.47%	7,362,287
Jun 3, 2026	10.05	10.30	10.00	10.20	9.69	2.00%	13,245,330
Jun 2, 2026	9.92	10.05	9.90	10.00	9.50	0.60%	6,829,656
Jun 1, 2026	9.92	9.98	9.88	9.94	9.45	0.40%	9,531,175
May 29, 2026	9.91	9.98	9.90	9.90	9.41	-0.40%	3,566,262
May 28, 2026	10.00	10.05	9.90	9.94	9.45	-0.60%	3,717,300
May 27, 2026	10.00	10.05	9.93	10.00	9.50	0.20%	3,689,643
May 26, 2026	9.95	9.99	9.94	9.98	9.49	0.30%	1,592,966