OBI Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	39.00	39.20	38.45	38.55	-	0.39%	1,000
Mar 23, 2026	38.80	40.05	37.70	38.40	38.40	0.79%	328,615
Mar 20, 2026	38.55	39.45	38.00	38.10	38.10	-0.78%	210,941
Mar 19, 2026	39.60	39.60	38.40	38.40	38.40	-3.15%	283,215
Mar 18, 2026	39.85	40.40	39.40	39.65	39.65	-0.50%	300,420
Mar 17, 2026	39.95	40.45	39.70	39.85	39.85	1.01%	361,011
Mar 16, 2026	38.85	39.55	38.55	39.45	39.45	1.02%	247,269
Mar 13, 2026	38.00	39.30	37.75	39.05	39.05	1.43%	237,647
Mar 12, 2026	39.25	39.25	38.25	38.50	38.50	-1.91%	280,557
Mar 11, 2026	39.30	39.45	38.65	39.25	39.25	1.82%	304,096
Mar 10, 2026	38.75	38.75	37.50	38.55	38.55	1.72%	378,688
Mar 9, 2026	38.50	38.50	37.30	37.90	37.90	-4.77%	288,955
Mar 6, 2026	38.30	40.95	38.20	39.80	39.80	4.19%	416,943
Mar 5, 2026	38.90	39.20	38.10	38.20	38.20	-0.91%	374,059
Mar 4, 2026	39.65	39.65	38.45	38.55	38.55	-3.26%	398,525
Mar 3, 2026	40.60	40.75	39.30	39.85	39.85	-1.73%	538,143
Mar 2, 2026	41.80	41.80	40.50	40.55	40.55	-2.99%	478,979
Feb 26, 2026	42.00	42.60	41.60	41.80	41.80	0.24%	356,319
Feb 25, 2026	42.10	42.30	41.55	41.70	41.70	-	311,934
Feb 24, 2026	41.80	42.35	41.20	41.70	41.70	-	558,702
Feb 23, 2026	43.65	43.65	41.50	41.70	41.70	-5.33%	783,759
Feb 11, 2026	45.10	45.10	44.05	44.05	44.05	-2.33%	603,581
Feb 10, 2026	47.05	47.05	45.05	45.10	45.10	-4.14%	891,040
Feb 9, 2026	48.35	48.65	46.95	47.05	47.05	-2.28%	496,386
Feb 6, 2026	49.50	49.50	48.10	48.15	48.15	-2.23%	387,630
Feb 5, 2026	49.15	50.00	48.70	49.25	49.25	0.20%	319,040
Feb 4, 2026	50.00	50.50	49.00	49.15	49.15	-2.67%	759,849
Feb 3, 2026	55.20	55.20	50.10	50.50	50.50	-8.51%	1,030,746
Jan 26, 2026	52.90	55.90	52.30	55.20	55.20	6.15%	996,114
Jan 23, 2026	51.00	52.30	50.50	52.00	52.00	3.38%	466,684
Jan 22, 2026	50.70	51.00	50.10	50.30	50.30	-0.40%	347,445
Jan 21, 2026	51.20	51.60	50.50	50.50	50.50	-2.32%	497,522
Jan 20, 2026	53.20	53.20	51.60	51.70	51.70	-2.82%	638,639
Jan 19, 2026	53.80	54.90	53.20	53.20	53.20	-	624,179
Jan 16, 2026	52.80	53.90	52.60	53.20	53.20	0.76%	393,226
Jan 15, 2026	52.90	53.00	52.30	52.80	52.80	0.57%	227,741
Jan 14, 2026	51.40	52.90	51.40	52.50	52.50	2.14%	357,486
Jan 13, 2026	52.40	52.40	51.00	51.40	51.40	-1.72%	523,714
Jan 12, 2026	53.20	53.20	52.20	52.30	52.30	-1.69%	361,583
Jan 9, 2026	54.00	54.40	52.90	53.20	53.20	-2.21%	292,654
Jan 8, 2026	56.00	56.00	53.80	54.40	54.40	2.64%	443,463
Jan 7, 2026	52.90	53.00	52.30	53.00	53.00	1.15%	286,409
Jan 6, 2026	52.60	53.20	52.40	52.40	52.40	-0.38%	275,237
Jan 5, 2026	53.60	53.80	52.10	52.60	52.60	-1.50%	414,544
Jan 2, 2026	54.20	54.60	53.30	53.40	53.40	-1.11%	337,918
Dec 31, 2025	55.20	55.30	53.80	54.00	54.00	-2.17%	301,854
Dec 30, 2025	56.80	56.80	55.00	55.20	55.20	-2.82%	409,267
Dec 29, 2025	56.30	57.10	56.10	56.80	56.80	0.89%	241,121
Dec 26, 2025	57.80	58.20	56.30	56.30	56.30	-2.09%	260,892
Dec 24, 2025	57.20	58.20	56.90	57.50	57.50	0.70%	320,613