OBI Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	25.60	25.80	25.25	25.25	25.25	-2.32%	995,045
Jan 20, 2026	26.60	26.60	25.80	25.85	25.85	-2.82%	1,277,279
Jan 19, 2026	26.90	27.45	26.60	26.60	26.60	-	1,248,358
Jan 16, 2026	26.40	26.95	26.30	26.60	26.60	0.76%	786,452
Jan 15, 2026	26.45	26.50	26.15	26.40	26.40	0.57%	455,482
Jan 14, 2026	25.70	26.45	25.70	26.25	26.25	2.14%	714,972
Jan 13, 2026	26.20	26.20	25.50	25.70	25.70	-1.72%	1,047,428
Jan 12, 2026	26.60	26.60	26.10	26.15	26.15	-1.69%	723,167
Jan 9, 2026	27.00	27.20	26.45	26.60	26.60	-2.21%	585,309
Jan 8, 2026	28.00	28.00	26.90	27.20	27.20	2.64%	886,927
Jan 7, 2026	26.45	26.50	26.15	26.50	26.50	1.15%	572,818
Jan 6, 2026	26.30	26.60	26.20	26.20	26.20	-0.38%	550,474
Jan 5, 2026	26.80	26.90	26.05	26.30	26.30	-1.50%	829,088
Jan 2, 2026	27.10	27.30	26.65	26.70	26.70	-1.11%	675,837
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