OBI Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	31.15	31.20	30.60	31.00	-	-0.64%	39,000
Aug 11, 2025	32.15	32.15	31.10	31.20	31.20	-2.19%	1,600,742
Aug 8, 2025	33.50	33.50	31.90	31.90	31.90	-4.49%	2,399,173
Aug 7, 2025	34.35	34.70	33.25	33.40	33.40	-2.48%	1,557,900
Aug 6, 2025	35.10	35.75	34.20	34.25	34.25	-3.25%	1,937,682
Aug 5, 2025	33.75	36.60	33.70	35.40	35.40	5.83%	4,965,350
Aug 4, 2025	31.85	35.05	31.65	33.45	33.45	4.86%	5,079,131
Aug 1, 2025	31.45	32.25	30.80	31.90	31.90	0.16%	832,769
Jul 31, 2025	32.35	32.35	31.40	31.85	31.85	-1.55%	1,105,944
Jul 30, 2025	32.90	32.90	32.05	32.35	32.35	-0.92%	449,592
Jul 29, 2025	33.40	33.55	32.50	32.65	32.65	-2.54%	713,827
Jul 28, 2025	33.20	33.90	33.10	33.50	33.50	0.90%	524,641
Jul 25, 2025	32.95	33.35	32.80	33.20	33.20	0.61%	512,427
Jul 24, 2025	32.75	33.15	32.20	33.00	33.00	0.76%	429,164
Jul 23, 2025	32.00	32.80	31.90	32.75	32.75	2.66%	564,811
Jul 22, 2025	34.10	34.10	31.80	31.90	31.90	-6.18%	1,415,688
Jul 21, 2025	33.80	34.25	33.45	34.00	34.00	1.34%	582,558
Jul 18, 2025	33.80	34.15	33.35	33.55	33.55	-0.45%	486,224
Jul 17, 2025	32.25	34.00	32.20	33.70	33.70	4.66%	1,164,593
Jul 16, 2025	32.70	32.70	32.20	32.20	32.20	-0.46%	365,863
Jul 15, 2025	32.85	32.90	32.35	32.35	32.35	-0.61%	389,563
Jul 14, 2025	33.25	33.35	32.50	32.55	32.55	-2.25%	432,273
Jul 11, 2025	32.40	33.35	32.15	33.30	33.30	4.06%	752,940
Jul 10, 2025	31.85	32.55	31.65	32.00	32.00	0.95%	534,865
Jul 9, 2025	31.75	31.85	31.40	31.70	31.70	-0.47%	599,311
Jul 8, 2025	32.70	32.70	31.70	31.85	31.85	-2.60%	773,157
Jul 7, 2025	33.25	33.25	32.55	32.70	32.70	-1.65%	559,434
Jul 4, 2025	34.00	34.20	32.95	33.25	33.25	-1.77%	600,225
Jul 3, 2025	34.80	34.80	33.85	33.85	33.85	-1.46%	542,939
Jul 2, 2025	33.00	34.85	32.90	34.35	34.35	4.41%	1,336,796
Jul 1, 2025	33.00	33.20	32.65	32.90	32.90	0.61%	458,468
Jun 30, 2025	34.20	34.20	32.70	32.70	32.70	-3.25%	930,356
Jun 27, 2025	33.20	33.80	32.90	33.80	33.80	3.21%	944,349
Jun 26, 2025	32.85	33.10	32.55	32.75	32.75	1.24%	606,020
Jun 25, 2025	32.85	33.10	32.25	32.35	32.35	-0.92%	659,369
Jun 24, 2025	32.45	32.80	32.20	32.65	32.65	2.51%	816,735
Jun 23, 2025	32.00	32.20	31.00	31.85	31.85	-0.93%	988,845
Jun 20, 2025	32.50	32.70	31.30	32.15	32.15	-0.46%	1,630,710
Jun 19, 2025	33.35	33.35	32.25	32.30	32.30	-3.15%	1,113,015
Jun 18, 2025	33.15	33.60	32.80	33.35	33.35	0.60%	839,416
Jun 17, 2025	33.70	33.90	33.15	33.15	33.15	-1.63%	858,168
Jun 16, 2025	34.80	34.85	33.55	33.70	33.70	-1.75%	1,326,676
Jun 13, 2025	34.95	36.60	34.30	34.30	34.30	-1.86%	2,156,244
Jun 12, 2025	35.20	36.75	34.90	34.95	34.95	-0.14%	1,776,357
Jun 11, 2025	34.80	35.40	34.45	35.00	35.00	0.57%	722,640
Jun 10, 2025	35.20	35.25	34.75	34.80	34.80	-1.56%	660,184
Jun 9, 2025	36.15	36.35	34.85	35.35	35.35	2.17%	1,198,600
Jun 6, 2025	34.40	35.05	34.40	34.60	34.60	1.02%	651,288
Jun 5, 2025	35.40	35.40	34.25	34.25	34.25	-2.70%	974,234
Jun 4, 2025	35.05	35.45	34.85	35.20	35.20	1.29%	779,347