OBI Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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