OBI Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	59.00	59.00	56.70	57.10	57.10	-3.22%	525,474
Dec 22, 2025	59.60	59.80	57.90	59.00	59.00	6.69%	929,894
Dec 19, 2025	57.00	57.40	54.90	55.30	55.30	-1.60%	363,833
Dec 18, 2025	55.60	56.30	54.60	56.20	56.20	0.72%	232,471
Dec 17, 2025	55.30	57.60	55.20	55.80	55.80	1.64%	314,907
Dec 16, 2025	55.90	55.90	53.80	54.90	54.90	-2.66%	412,402
Dec 15, 2025	57.60	57.60	55.50	56.40	56.40	-1.23%	293,203
Dec 12, 2025	58.70	59.60	56.50	57.10	57.10	-1.21%	663,552
Dec 11, 2025	58.00	58.80	57.50	57.80	57.80	0.52%	585,743
Dec 10, 2025	57.60	58.20	56.40	57.50	57.50	-1.20%	591,942
Dec 9, 2025	62.10	62.40	58.00	58.20	58.20	0.87%	1,815,032
Dec 8, 2025	57.60	57.70	57.60	57.70	57.70	9.90%	411,673
Dec 5, 2025	53.70	54.50	52.50	52.50	52.50	-1.87%	301,664
Dec 4, 2025	53.50	53.90	52.80	53.50	53.50	0.19%	266,330
Dec 3, 2025	54.30	54.40	53.10	53.40	53.40	-1.66%	362,913
Dec 2, 2025	53.50	54.30	52.90	54.30	54.30	1.69%	358,629
Dec 1, 2025	54.80	55.80	53.40	53.40	53.40	-2.55%	486,127
Nov 28, 2025	54.50	55.70	53.70	54.80	54.80	1.11%	422,357
Nov 27, 2025	53.70	54.40	52.40	54.20	54.20	0.56%	491,183
Nov 26, 2025	53.70	55.20	52.90	53.90	53.90	1.89%	550,382
Nov 25, 2025	54.60	55.70	52.10	52.90	52.90	-5.20%	1,107,596