O-Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	10.20	10.35	10.20	10.30	-	0.98%	2,362,805
Jun 3, 2026	10.05	10.30	10.00	10.20	10.20	2.00%	13,245,330
Jun 2, 2026	9.92	10.05	9.90	10.00	10.00	0.60%	6,829,037
Jun 1, 2026	9.92	9.98	9.88	9.94	9.94	0.40%	9,531,175
May 29, 2026	9.91	9.98	9.90	9.90	9.90	-0.40%	3,566,262
May 28, 2026	10.00	10.05	9.90	9.94	9.94	-0.60%	3,717,300
May 27, 2026	10.00	10.05	9.93	10.00	10.00	0.20%	3,689,643
May 26, 2026	9.95	9.99	9.94	9.98	9.98	0.30%	1,592,966
May 25, 2026	10.10	10.10	9.90	9.95	9.95	-0.50%	6,947,217
May 22, 2026	10.10	10.10	10.00	10.00	10.00	-0.99%	2,713,096
May 21, 2026	10.05	10.10	10.00	10.10	10.10	0.50%	2,451,135
May 20, 2026	10.00	10.15	10.00	10.05	10.05	-	3,424,777
May 19, 2026	9.95	10.05	9.92	10.05	10.05	1.01%	2,081,249
May 18, 2026	10.00	10.00	9.92	9.95	9.95	-0.50%	5,216,700
May 15, 2026	10.00	10.05	10.00	10.00	10.00	-0.50%	5,044,222
May 14, 2026	10.10	10.20	10.05	10.05	10.05	-0.99%	3,499,975
May 13, 2026	10.20	10.20	10.10	10.15	10.15	-0.49%	2,373,144
May 12, 2026	10.25	10.30	10.15	10.20	10.20	-0.49%	2,856,295
May 11, 2026	10.10	10.35	10.10	10.25	10.25	0.99%	6,640,801
May 8, 2026	10.15	10.15	10.10	10.15	10.15	0.50%	2,798,687
May 7, 2026	10.10	10.15	10.05	10.10	10.10	-0.49%	2,779,980
May 6, 2026	10.10	10.15	10.05	10.15	10.15	1.00%	2,851,913
May 5, 2026	10.05	10.10	10.00	10.05	10.05	-	1,328,656
May 4, 2026	10.10	10.15	10.00	10.05	10.05	-0.50%	3,996,966
Apr 30, 2026	10.15	10.15	10.05	10.10	10.10	-0.49%	4,071,973
Apr 29, 2026	10.15	10.20	10.10	10.15	10.15	-	1,796,696
Apr 28, 2026	10.10	10.20	10.05	10.15	10.15	1.00%	2,989,984
Apr 27, 2026	10.05	10.15	10.00	10.05	10.05	-	5,351,813
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