oToBrite Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	72.10	73.70	70.20	73.70	73.70	7.12%	104,608
Jul 8, 2026	67.80	73.70	64.50	68.80	68.80	1.62%	139,798
Jul 7, 2026	70.90	70.90	64.60	67.70	67.70	-2.73%	88,422
Jul 6, 2026	71.40	71.50	66.70	69.60	69.60	-0.85%	70,076
Jul 3, 2026	71.60	71.60	68.60	70.20	70.20	1.45%	86,505
Jul 2, 2026	68.90	69.20	66.00	69.20	69.20	0.29%	95,010
Jul 1, 2026	70.10	70.10	66.40	69.00	69.00	-1.57%	130,906
Jun 30, 2026	70.00	71.80	66.90	70.10	70.10	1.89%	77,924
Jun 29, 2026	65.70	71.60	65.70	68.80	68.80	3.89%	66,243
Jun 26, 2026	71.00	71.20	66.70	66.70	66.23	-6.84%	146,038
Jun 25, 2026	71.30	72.50	68.20	71.60	71.09	2.29%	84,208
Jun 24, 2026	73.30	73.30	68.00	70.00	69.50	-4.50%	176,108
Jun 23, 2026	73.50	73.50	69.90	73.30	72.78	3.24%	92,789
Jun 22, 2026	72.60	74.90	70.00	71.00	70.49	-2.07%	271,203
Jun 18, 2026	73.50	73.50	69.90	72.50	71.98	3.57%	102,351
Jun 17, 2026	72.00	75.40	68.70	70.00	69.50	-2.78%	201,592
Jun 16, 2026	73.90	76.70	69.00	72.00	71.49	-2.57%	264,709
Jun 15, 2026	76.50	77.20	70.40	73.90	73.37	-0.14%	133,694
Jun 12, 2026	72.50	75.10	72.50	74.00	73.47	2.78%	221,364
Jun 11, 2026	77.20	78.00	69.10	72.00	71.49	-10.00%	516,100
Jun 10, 2026	85.00	85.50	77.50	80.00	79.43	-5.88%	187,790
Jun 9, 2026	83.20	88.00	82.40	85.00	84.39	2.29%	278,431
Jun 8, 2026	73.60	87.90	72.70	83.10	82.51	2.72%	486,606
Jun 5, 2026	74.10	82.10	74.10	80.90	80.32	4.93%	254,463
Jun 4, 2026	76.10	80.00	73.30	77.10	76.55	-1.78%	329,870
Jun 3, 2026	80.70	81.00	74.80	78.50	77.94	-2.97%	459,363
Jun 2, 2026	85.60	89.00	78.40	80.90	80.32	-5.16%	443,484
Jun 1, 2026	88.80	88.80	82.00	85.30	84.69	-3.94%	245,211
May 29, 2026	83.90	91.50	83.90	88.80	88.17	5.21%	352,297
May 28, 2026	88.30	90.30	82.50	84.40	83.80	-6.53%	364,918
May 27, 2026	90.30	90.90	86.40	90.30	89.66	2.27%	420,874
May 26, 2026	94.50	95.70	82.00	88.30	87.67	-6.56%	687,863
May 25, 2026	80.80	94.60	80.80	94.50	93.83	17.98%	1,074,747
May 22, 2026	73.20	81.00	72.00	80.10	79.53	9.88%	575,268
May 21, 2026	67.00	77.40	66.90	72.90	72.38	8.81%	307,302
May 20, 2026	68.40	71.20	66.00	67.00	66.52	-1.90%	196,118
May 19, 2026	68.40	71.50	65.40	68.30	67.81	-3.94%	265,130
May 18, 2026	66.70	72.20	60.00	71.10	70.59	6.60%	507,170
May 15, 2026	76.10	76.10	66.40	66.70	66.23	-11.54%	1,107,941
May 14, 2026	83.00	83.00	71.90	75.40	74.86	-8.27%	640,265
May 13, 2026	84.00	84.70	79.60	82.20	81.61	-3.63%	474,398
May 12, 2026	89.90	89.90	83.60	85.30	84.69	-5.12%	431,143
May 11, 2026	90.00	91.30	86.00	89.90	89.26	-0.11%	430,329
May 8, 2026	92.50	92.70	85.70	90.00	89.36	-2.70%	455,749
May 7, 2026	92.00	98.80	89.70	92.50	91.84	0.54%	551,089
May 6, 2026	98.10	101.00	87.50	92.00	91.34	-6.12%	716,383
May 5, 2026	100.50	110.50	91.70	98.00	97.30	-2.49%	717,910
May 4, 2026	91.20	117.50	91.00	100.50	99.78	10.20%	1,690,513
Apr 30, 2026	83.00	94.10	83.00	91.20	90.55	10.01%	1,730,858
Apr 29, 2026	70.50	84.00	70.50	82.90	82.31	13.56%	746,504