OBI Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	32.40	32.85	31.45	32.45	32.45	-0.15%	288,135
May 15, 2026	33.50	33.60	32.50	32.50	32.50	-1.52%	441,778
May 14, 2026	32.80	33.40	32.50	33.00	33.00	0.92%	295,318
May 13, 2026	32.25	33.35	32.25	32.70	32.70	-0.30%	634,084
May 12, 2026	33.60	33.70	32.60	32.80	32.80	-1.65%	290,758
May 11, 2026	34.00	34.20	33.25	33.35	33.35	-2.06%	368,016
May 8, 2026	35.15	35.50	33.70	34.05	34.05	-2.16%	439,187
May 7, 2026	35.35	35.45	34.80	34.80	34.80	-1.28%	478,162
May 6, 2026	34.40	37.30	34.30	35.25	35.25	1.15%	2,037,848
May 5, 2026	31.85	34.85	31.80	34.85	34.85	9.94%	1,243,241
May 4, 2026	32.05	32.50	31.65	31.70	31.70	-0.47%	345,054
Apr 30, 2026	31.80	32.40	31.75	31.85	31.85	0.16%	354,772
Apr 29, 2026	32.20	32.45	31.70	31.80	31.80	-0.31%	331,131
Apr 28, 2026	32.05	32.50	31.60	31.90	31.90	-0.47%	484,502
Apr 27, 2026	32.60	34.30	31.80	32.05	32.05	1.75%	1,102,785
Apr 24, 2026	32.80	32.85	31.00	31.50	31.50	-4.26%	974,077
Apr 23, 2026	36.00	36.00	32.90	32.90	32.90	-9.99%	1,397,961
Apr 22, 2026	36.70	36.85	36.50	36.55	36.55	-0.27%	239,657
Apr 21, 2026	36.80	37.25	36.50	36.65	36.65	-0.14%	331,899
Apr 20, 2026	38.05	38.05	36.60	36.70	36.70	-3.29%	695,446
Apr 17, 2026	38.00	38.75	37.95	37.95	37.95	0.13%	382,091
Apr 16, 2026	38.60	38.65	37.80	37.90	37.90	-0.79%	371,105
Apr 15, 2026	37.65	38.65	37.50	38.20	38.20	1.46%	527,961
Apr 14, 2026	38.00	38.00	37.45	37.65	37.65	-	421,409
Apr 13, 2026	38.05	38.20	37.30	37.65	37.65	-0.92%	357,610
Apr 10, 2026	38.00	38.55	37.55	38.00	38.00	0.66%	345,592
Apr 9, 2026	38.95	39.20	37.75	37.75	37.75	-3.21%	372,277
Apr 8, 2026	39.00	39.40	38.65	39.00	39.00	-	368,963
Apr 7, 2026	38.30	39.25	37.75	39.00	39.00	2.77%	308,579
Apr 2, 2026	38.60	39.00	37.95	37.95	37.95	-0.13%	213,020
Apr 1, 2026	37.80	38.25	37.55	38.00	38.00	1.20%	234,964
Mar 31, 2026	38.30	38.95	37.50	37.55	37.55	-0.79%	314,167
Mar 30, 2026	38.45	38.45	37.60	37.85	37.85	-1.56%	257,276
Mar 27, 2026	38.30	38.45	37.70	38.45	38.45	0.26%	314,917
Mar 26, 2026	39.20	39.40	38.20	38.35	38.35	-1.67%	310,720
Mar 25, 2026	39.10	39.75	38.75	39.00	39.00	1.17%	552,429
Mar 24, 2026	39.00	39.20	38.45	38.55	38.55	0.39%	212,910
Mar 23, 2026	38.80	40.05	37.70	38.40	38.40	0.79%	328,615
Mar 20, 2026	38.55	39.45	38.00	38.10	38.10	-0.78%	210,941
Mar 19, 2026	39.60	39.60	38.40	38.40	38.40	-3.15%	283,215
Mar 18, 2026	39.85	40.40	39.40	39.65	39.65	-0.50%	300,420