OBI Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	27.60	27.65	26.90	27.00	27.00	-2.17%	603,708
Dec 30, 2025	28.40	28.40	27.50	27.60	27.60	-2.82%	818,534
Dec 29, 2025	28.15	28.55	28.05	28.40	28.40	0.89%	482,243
Dec 26, 2025	28.90	29.10	28.15	28.15	28.15	-2.09%	521,784
Dec 24, 2025	28.60	29.10	28.45	28.75	28.75	0.70%	641,227
Dec 23, 2025	29.50	29.50	28.35	28.55	28.55	-3.22%	1,050,948
Dec 22, 2025	29.80	29.90	28.95	29.50	29.50	6.69%	1,859,789
Dec 19, 2025	28.50	28.70	27.45	27.65	27.65	-1.60%	727,666
Dec 18, 2025	27.80	28.15	27.30	28.10	28.10	0.72%	464,943
Dec 17, 2025	27.65	28.80	27.60	27.90	27.90	1.64%	629,814
Dec 16, 2025	27.95	27.95	26.90	27.45	27.45	-2.66%	824,804
Dec 15, 2025	28.80	28.80	27.75	28.20	28.20	-1.23%	586,407
Dec 12, 2025	29.35	29.80	28.25	28.55	28.55	-1.21%	1,327,105
Dec 11, 2025	29.00	29.40	28.75	28.90	28.90	0.52%	1,171,486
Dec 10, 2025	28.80	29.10	28.20	28.75	28.75	-1.20%	1,183,885
Dec 9, 2025	31.05	31.20	29.00	29.10	29.10	0.87%	3,630,065
Dec 8, 2025	28.80	28.85	28.80	28.85	28.85	9.90%	823,346
Dec 5, 2025	26.85	27.25	26.25	26.25	26.25	-1.87%	603,329
Dec 4, 2025	26.75	26.95	26.40	26.75	26.75	0.19%	532,661
Dec 3, 2025	27.15	27.20	26.55	26.70	26.70	-1.66%	725,827
Dec 2, 2025	26.75	27.15	26.45	27.15	27.15	1.69%	717,258
Dec 1, 2025	27.40	27.90	26.70	26.70	26.70	-2.55%	972,255
Nov 28, 2025	27.25	27.85	26.85	27.40	27.40	1.11%	844,714
Nov 27, 2025	26.85	27.20	26.20	27.10	27.10	0.56%	982,366
Nov 26, 2025	26.85	27.60	26.45	26.95	26.95	1.89%	1,100,765
Nov 25, 2025	27.30	27.85	26.05	26.45	26.45	-5.20%	2,215,193
Nov 24, 2025	29.20	29.35	27.65	27.90	27.90	-1.24%	1,228,847
Nov 21, 2025	29.40	31.00	27.75	28.25	28.25	-4.24%	4,396,632
Nov 20, 2025	31.85	33.40	29.20	29.50	29.50	-7.23%	11,994,330
Nov 19, 2025	30.80	32.80	29.80	31.80	31.80	5.82%	16,463,550
Nov 18, 2025	30.00	30.05	29.50	30.05	30.05	9.87%	6,145,402
Nov 17, 2025	27.35	27.35	27.35	27.35	27.35	9.84%	1,014,017
Nov 14, 2025	24.40	25.40	24.05	24.90	24.90	2.05%	1,430,106
Nov 13, 2025	24.35	24.65	24.10	24.40	24.40	0.83%	650,318
Nov 12, 2025	23.70	24.50	23.70	24.20	24.20	3.64%	978,267
Nov 11, 2025	23.30	23.75	23.25	23.35	23.35	0.43%	573,261
Nov 10, 2025	23.55	23.65	22.85	23.25	23.25	-1.06%	827,989
Nov 7, 2025	23.50	23.65	23.25	23.50	23.50	-	710,225
Nov 6, 2025	23.55	23.65	23.30	23.50	23.50	-0.21%	428,997
Nov 5, 2025	24.05	24.10	23.25	23.55	23.55	-2.89%	664,563
Nov 4, 2025	24.55	25.00	24.25	24.25	24.25	-1.02%	526,990
Nov 3, 2025	25.00	25.00	24.20	24.50	24.50	-1.61%	895,492
Oct 31, 2025	24.65	25.15	24.60	24.90	24.90	1.01%	786,018
Oct 30, 2025	25.20	25.25	24.45	24.65	24.65	-1.00%	1,148,191
Oct 29, 2025	25.05	25.05	24.65	24.90	24.90	-0.40%	859,477
Oct 28, 2025	25.75	25.80	25.00	25.00	25.00	-2.72%	1,624,615
Oct 27, 2025	26.50	26.65	25.70	25.70	25.70	-2.84%	961,134
Oct 23, 2025	26.70	26.75	26.15	26.45	26.45	-0.75%	763,685
Oct 22, 2025	26.15	26.85	26.10	26.65	26.65	2.90%	1,200,425
Oct 21, 2025	26.10	26.30	25.45	25.90	25.90	-1.71%	1,942,892