OBI Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2026	39.95	40.45	39.70	39.85	39.85	1.01%	361,011
Mar 16, 2026	38.85	39.55	38.55	39.45	39.45	1.02%	247,269
Mar 13, 2026	38.00	39.30	37.75	39.05	39.05	1.43%	237,647
Mar 12, 2026	39.25	39.25	38.25	38.50	38.50	-1.91%	280,557
Mar 11, 2026	39.30	39.45	38.65	39.25	39.25	1.82%	304,096
Mar 10, 2026	38.75	38.75	37.50	38.55	38.55	1.72%	378,688
Mar 9, 2026	38.50	38.50	37.30	37.90	37.90	-4.77%	288,955
Mar 6, 2026	38.30	40.95	38.20	39.80	39.80	4.19%	416,943
Mar 5, 2026	38.90	39.20	38.10	38.20	38.20	-0.91%	374,059
Mar 4, 2026	39.65	39.65	38.45	38.55	38.55	-3.26%	398,525
Mar 3, 2026	40.60	40.75	39.30	39.85	39.85	-1.73%	538,143
Mar 2, 2026	41.80	41.80	40.50	40.55	40.55	-2.99%	478,979
Feb 26, 2026	42.00	42.60	41.60	41.80	41.80	0.24%	356,319
Feb 25, 2026	42.10	42.30	41.55	41.70	41.70	-	311,934
Feb 24, 2026	41.80	42.35	41.20	41.70	41.70	-	558,702