Otobrite Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	35.00	38.15	35.00	35.80	35.80	2.29%	152,781
Feb 10, 2026	35.85	36.00	34.40	35.00	35.00	-2.37%	190,768
Feb 9, 2026	37.05	38.45	35.85	35.85	35.85	-3.24%	80,559
Feb 6, 2026	34.75	38.30	34.65	37.05	37.05	5.11%	247,987
Feb 5, 2026	35.15	36.65	34.70	35.25	35.25	-1.81%	92,818
Feb 4, 2026	36.95	37.00	35.15	35.90	35.90	-2.84%	87,218
Feb 3, 2026	38.20	38.65	35.85	36.95	36.95	-3.27%	238,584
Feb 2, 2026	33.95	38.75	33.95	38.20	38.20	12.52%	532,244
Jan 30, 2026	34.20	34.20	32.75	33.95	33.95	-0.73%	57,091
Jan 29, 2026	33.55	35.15	32.90	34.20	34.20	-2.56%	199,376
Jan 28, 2026	34.30	36.05	33.80	35.10	35.10	3.24%	96,151
Jan 27, 2026	33.95	34.30	32.70	34.00	34.00	0.15%	195,422
Jan 26, 2026	33.65	35.25	32.80	33.95	33.95	0.89%	119,736
Jan 23, 2026	33.55	34.10	32.50	33.65	33.65	0.30%	60,447
Jan 22, 2026	33.00	33.55	31.90	33.55	33.55	3.39%	55,555
Jan 21, 2026	33.60	33.60	31.80	32.45	32.45	-3.28%	55,691
Jan 20, 2026	32.00	33.70	31.75	33.55	33.55	5.01%	140,701
Jan 19, 2026	31.55	32.35	30.40	31.95	31.95	1.11%	218,848
Jan 16, 2026	31.85	32.70	30.55	31.60	31.60	-0.78%	111,154
Jan 15, 2026	32.20	32.20	31.00	31.85	31.85	-1.24%	10,982
Jan 14, 2026	32.15	33.00	30.55	32.25	32.25	0.31%	26,984
Jan 13, 2026	34.05	34.10	30.50	32.15	32.15	-5.58%	127,675
Jan 12, 2026	33.75	35.55	32.30	34.05	34.05	0.89%	141,039
Jan 9, 2026	32.90	33.75	31.35	33.75	33.75	2.43%	105,188
Jan 8, 2026	35.15	35.15	31.65	32.95	32.95	-6.26%	184,580
Jan 7, 2026	36.85	36.95	33.65	35.15	35.15	-4.09%	155,124
Jan 6, 2026	35.50	38.45	35.40	36.65	36.65	3.24%	719,349
Jan 5, 2026	31.05	36.05	31.00	35.50	35.50	14.33%	663,007
Jan 2, 2026	29.40	31.45	28.50	31.05	31.05	6.70%	180,655
Dec 31, 2025	29.05	29.45	28.05	29.10	29.10	0.17%	48,568
Dec 30, 2025	29.00	29.10	28.35	29.05	29.05	2.29%	100,108
Dec 29, 2025	28.50	28.90	27.55	28.40	28.40	-2.07%	56,230
Dec 26, 2025	29.00	29.00	28.40	29.00	29.00	-	12,056
Dec 24, 2025	29.00	29.00	28.05	29.00	29.00	-	14,206
Dec 23, 2025	28.90	29.35	28.15	29.00	29.00	-0.17%	25,014
Dec 22, 2025	29.40	29.40	28.00	29.05	29.05	-1.19%	66,233
Dec 19, 2025	28.15	29.40	28.15	29.40	29.40	4.44%	29,573
Dec 18, 2025	28.25	28.95	27.60	28.15	28.15	-2.76%	65,265
Dec 17, 2025	28.50	28.95	27.60	28.95	28.95	5.27%	33,013
Dec 16, 2025	28.00	28.65	27.40	27.50	27.50	-3.00%	69,928
Dec 15, 2025	28.10	29.25	28.00	28.35	28.35	-1.73%	38,366
Dec 12, 2025	29.05	29.05	27.65	28.85	28.85	2.12%	37,507
Dec 11, 2025	30.50	30.50	27.70	28.25	28.25	-5.83%	36,499
Dec 10, 2025	30.50	31.55	29.50	30.00	30.00	-1.48%	20,308
Dec 9, 2025	31.95	31.95	29.50	30.45	30.45	-4.69%	115,042
Dec 8, 2025	31.10	33.00	30.70	31.95	31.95	5.62%	124,376
Dec 5, 2025	30.90	32.70	30.20	30.25	30.25	-2.10%	156,860
Dec 4, 2025	28.70	31.50	28.70	30.90	30.90	6.92%	190,763
Dec 3, 2025	28.90	29.40	28.50	28.90	28.90	-	24,309
Dec 2, 2025	29.40	29.40	28.60	28.90	28.90	-1.53%	28,264