oToBrite Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	83.90	91.50	83.90	88.80	88.80	5.21%	352,297
May 28, 2026	88.30	90.30	82.50	84.40	84.40	-6.53%	364,918
May 27, 2026	90.30	90.90	86.40	90.30	90.30	2.27%	420,874
May 26, 2026	94.50	95.70	82.00	88.30	88.30	-6.56%	687,863
May 25, 2026	80.80	94.60	80.80	94.50	94.50	17.98%	1,074,747
May 22, 2026	73.20	81.00	72.00	80.10	80.10	9.88%	575,268
May 21, 2026	67.00	77.40	66.90	72.90	72.90	8.81%	307,302
May 20, 2026	68.40	71.20	66.00	67.00	67.00	-1.90%	196,118
May 19, 2026	68.40	71.50	65.40	68.30	68.30	-3.94%	265,130
May 18, 2026	66.70	72.20	60.00	71.10	71.10	6.60%	507,170
May 15, 2026	76.10	76.10	66.40	66.70	66.70	-11.54%	1,107,941
May 14, 2026	83.00	83.00	71.90	75.40	75.40	-8.27%	640,265
May 13, 2026	84.00	84.70	79.60	82.20	82.20	-3.63%	474,398
May 12, 2026	89.90	89.90	83.60	85.30	85.30	-5.12%	431,143
May 11, 2026	90.00	91.30	86.00	89.90	89.90	-0.11%	430,329
May 8, 2026	92.50	92.70	85.70	90.00	90.00	-2.70%	455,749
May 7, 2026	92.00	98.80	89.70	92.50	92.50	0.54%	551,089
May 6, 2026	98.10	101.00	87.50	92.00	92.00	-6.12%	716,383
May 5, 2026	100.50	110.50	91.70	98.00	98.00	-2.49%	717,910
May 4, 2026	91.20	117.50	91.00	100.50	100.50	10.20%	1,690,513
Apr 30, 2026	83.00	94.10	83.00	91.20	91.20	10.01%	1,730,858
Apr 29, 2026	70.50	84.00	70.50	82.90	82.90	13.56%	746,504
Apr 28, 2026	65.50	76.70	65.50	73.00	73.00	11.45%	645,370
Apr 27, 2026	68.30	69.20	59.40	65.50	65.50	-4.10%	478,113
Apr 24, 2026	68.60	68.80	62.30	68.30	68.30	1.49%	525,579
Apr 23, 2026	80.30	80.30	60.30	67.30	67.30	-13.72%	1,083,383
Apr 22, 2026	79.30	82.80	76.40	78.00	78.00	-1.27%	711,523
Apr 21, 2026	83.30	87.90	71.90	79.00	79.00	-3.66%	1,099,911
Apr 20, 2026	68.50	85.30	68.30	82.00	82.00	19.71%	1,672,891
Apr 17, 2026	68.30	71.00	67.40	68.50	68.50	1.18%	488,668
Apr 16, 2026	67.70	71.30	66.40	67.70	67.70	0.89%	685,335
Apr 15, 2026	68.20	69.90	64.60	67.10	67.10	0.90%	287,708
Apr 14, 2026	66.10	73.00	63.70	66.50	66.50	0.91%	935,348
Apr 13, 2026	57.10	67.00	57.10	65.90	65.90	15.41%	787,594
Apr 10, 2026	56.60	58.30	54.60	57.10	57.10	-3.38%	325,862
Apr 9, 2026	56.80	59.10	55.30	59.10	59.10	4.05%	138,565
Apr 8, 2026	56.20	60.70	56.00	56.80	56.80	3.84%	192,508
Apr 7, 2026	57.70	58.10	54.10	54.70	54.70	-1.44%	219,279
Apr 2, 2026	58.20	59.00	55.30	55.50	55.50	-4.97%	212,372
Apr 1, 2026	57.40	60.20	57.20	58.40	58.40	1.74%	144,543
Mar 31, 2026	61.20	62.00	54.10	57.40	57.40	-6.36%	415,504
Mar 30, 2026	60.10	63.30	55.50	61.30	61.30	1.83%	360,165
Mar 27, 2026	61.80	62.20	58.00	60.20	60.20	-7.10%	356,660
Mar 26, 2026	63.00	70.30	59.80	64.80	64.80	3.85%	771,315
Mar 25, 2026	60.50	64.00	57.50	62.40	62.40	3.31%	352,367
Mar 24, 2026	56.00	65.40	56.00	60.40	60.40	7.86%	573,262
Mar 23, 2026	58.80	60.20	53.30	56.00	56.00	-5.25%	380,342
Mar 20, 2026	58.60	63.40	57.30	59.10	59.10	0.85%	557,355
Mar 19, 2026	60.00	60.00	54.30	58.60	58.60	-0.68%	513,276
Mar 18, 2026	67.00	67.00	57.10	59.00	59.00	-11.94%	892,830