OBI Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	26.40	26.50	24.85	25.55	25.55	-2.85%	723,975
Jul 28, 2026	26.90	26.90	26.20	26.30	26.30	-2.95%	364,284
Jul 27, 2026	27.25	27.40	27.00	27.10	27.10	-1.63%	264,025
Jul 24, 2026	27.80	28.10	27.40	27.55	27.55	-0.72%	228,295
Jul 23, 2026	28.05	28.30	27.60	27.75	27.75	-1.07%	202,710
Jul 22, 2026	28.00	28.30	27.95	28.05	28.05	0.54%	165,905
Jul 21, 2026	28.30	28.45	27.90	27.90	27.90	-1.24%	235,176
Jul 20, 2026	28.00	28.35	27.50	28.25	28.25	1.99%	320,873
Jul 17, 2026	28.80	29.00	27.70	27.70	27.70	-3.32%	443,683
Jul 16, 2026	29.40	29.40	28.50	28.65	28.65	-2.72%	285,261
Jul 15, 2026	28.45	29.45	28.35	29.45	29.45	3.70%	395,140
Jul 14, 2026	28.95	28.95	28.00	28.40	28.40	-1.90%	397,423
Jul 13, 2026	30.75	30.75	28.85	28.95	28.95	-4.14%	341,580
Jul 9, 2026	30.30	30.50	29.60	30.20	30.20	2.03%	450,678
Jul 8, 2026	29.55	29.95	29.25	29.60	29.60	0.34%	299,292
Jul 7, 2026	29.75	29.90	29.20	29.50	29.50	-1.50%	585,539
Jul 6, 2026	30.35	31.90	29.95	29.95	29.95	-	1,195,323
Jul 3, 2026	28.80	31.00	28.80	29.95	29.95	3.99%	1,358,933
Jul 2, 2026	29.05	29.20	28.75	28.80	28.80	-1.71%	285,924
Jul 1, 2026	29.50	30.00	28.95	29.30	29.30	-2.66%	518,464
Jun 30, 2026	30.60	31.50	29.60	30.10	30.10	3.08%	1,662,587
Jun 29, 2026	26.55	29.20	26.45	29.20	29.20	9.98%	1,189,645
Jun 26, 2026	28.25	28.25	26.55	26.55	26.55	-6.02%	1,144,805
Jun 25, 2026	29.50	29.50	28.25	28.25	28.25	-3.42%	576,086
Jun 24, 2026	29.05	30.05	28.70	29.25	29.25	-0.51%	905,053
Jun 23, 2026	28.15	30.55	28.00	29.40	29.40	5.76%	2,638,130
Jun 22, 2026	27.95	28.10	27.70	27.80	27.80	-0.36%	367,805
Jun 18, 2026	28.10	28.30	27.85	27.90	27.90	-0.53%	190,540
Jun 17, 2026	27.90	28.20	27.60	28.05	28.05	0.72%	122,981
Jun 16, 2026	28.30	28.45	27.80	27.85	27.85	-	264,574
Jun 15, 2026	28.25	28.55	27.80	27.85	27.85	-0.89%	386,330
Jun 12, 2026	28.00	28.60	27.95	28.10	28.10	1.44%	310,967
Jun 11, 2026	28.30	28.75	27.65	27.70	27.70	-1.60%	523,340
Jun 10, 2026	28.90	29.40	28.15	28.15	28.15	-2.09%	426,849
Jun 9, 2026	29.00	29.30	28.75	28.75	28.75	0.52%	242,292
Jun 8, 2026	28.50	28.80	27.80	28.60	28.60	-1.89%	307,388
Jun 5, 2026	29.80	30.30	29.15	29.15	29.15	-1.19%	302,790
Jun 4, 2026	29.80	29.80	28.80	29.50	29.50	0.85%	324,428
Jun 3, 2026	28.70	30.30	28.15	29.25	29.25	3.17%	871,900
Jun 2, 2026	28.50	28.70	27.75	28.35	28.35	-0.70%	718,034
Jun 1, 2026	28.85	29.20	28.35	28.55	28.55	-0.17%	405,107
May 29, 2026	28.35	28.90	28.30	28.60	28.60	1.42%	313,278
May 28, 2026	28.70	28.85	28.05	28.20	28.20	-1.57%	557,651
May 27, 2026	29.30	29.45	28.60	28.65	28.65	-2.72%	668,396
May 26, 2026	30.45	30.70	29.30	29.45	29.45	-2.97%	792,712
May 25, 2026	31.95	31.95	30.35	30.35	30.35	-4.11%	847,309
May 22, 2026	32.30	32.60	31.55	31.65	31.65	-2.31%	666,625
May 21, 2026	32.45	32.55	32.20	32.40	32.40	0.15%	256,037
May 20, 2026	33.00	33.05	32.30	32.35	32.35	-0.46%	211,986
May 19, 2026	32.45	33.25	32.45	32.50	32.50	0.15%	280,599