Obigen Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	39.10	39.10	37.25	38.45	38.45	-	120,109
Jan 20, 2026	39.15	39.95	38.10	38.45	38.45	0.52%	139,800
Jan 19, 2026	39.45	39.45	38.15	38.25	38.25	-2.30%	156,475
Jan 16, 2026	37.10	39.95	37.00	39.15	39.15	3.03%	337,464
Jan 15, 2026	35.20	38.95	35.20	38.00	38.00	5.26%	144,991
Jan 14, 2026	36.25	36.40	35.20	36.10	36.10	1.69%	77,727
Jan 13, 2026	36.95	36.95	35.15	35.50	35.50	-3.79%	129,143
Jan 12, 2026	37.35	38.00	36.00	36.90	36.90	-1.20%	206,676
Jan 9, 2026	37.35	37.65	36.40	37.35	37.35	-0.80%	72,933
Jan 8, 2026	37.45	37.80	36.85	37.65	37.65	0.53%	173,462
Jan 7, 2026	38.15	38.20	36.05	37.45	37.45	-2.22%	217,177
Jan 6, 2026	38.25	38.30	37.85	38.30	38.30	0.13%	72,158
Jan 5, 2026	38.40	38.95	37.90	38.25	38.25	-2.05%	61,558
Jan 2, 2026	39.00	39.05	38.20	39.05	39.05	0.13%	87,310
Dec 31, 2025	38.90	39.50	38.00	39.00	39.00	-	68,133
Dec 30, 2025	39.00	39.15	38.15	39.00	39.00	1.96%	93,229
Dec 29, 2025	38.75	39.75	38.00	38.25	38.25	-0.52%	96,506
Dec 26, 2025	39.15	39.15	38.30	38.45	38.45	-1.79%	210,379
Dec 24, 2025	38.10	39.95	38.10	39.15	39.15	2.76%	121,529
Dec 23, 2025	39.45	39.50	37.45	38.10	38.10	-3.54%	140,028
Dec 22, 2025	40.75	42.45	37.60	39.50	39.50	-2.83%	373,232
Dec 19, 2025	35.95	40.90	35.65	40.65	40.65	13.07%	328,964
Dec 18, 2025	35.15	36.80	35.00	35.95	35.95	0.56%	82,826
Dec 17, 2025	35.65	35.95	34.75	35.75	35.75	0.28%	110,268
Dec 16, 2025	36.30	36.30	34.80	35.65	35.65	-0.56%	317,176
Dec 15, 2025	36.55	36.70	34.90	35.85	35.85	-2.85%	174,438
Dec 12, 2025	37.00	38.40	36.05	36.90	36.90	1.51%	316,772
Dec 11, 2025	35.45	39.65	35.30	36.35	36.35	4.76%	298,531
Dec 10, 2025	38.00	38.00	34.55	34.70	34.70	-5.83%	434,345
Dec 9, 2025	38.00	38.65	36.80	36.85	36.85	-3.41%	273,852
Dec 8, 2025	38.15	40.95	37.70	38.15	38.15	1.46%	667,120
Dec 5, 2025	38.15	39.35	37.60	37.60	37.60	-0.27%	506,173
Dec 4, 2025	38.15	38.15	36.70	37.70	37.70	-0.53%	233,946
Dec 3, 2025	38.15	39.00	37.85	37.90	37.90	-0.66%	312,687
Dec 2, 2025	39.15	39.45	37.85	38.15	38.15	-2.18%	240,868
Dec 1, 2025	38.15	39.95	37.85	39.00	39.00	2.23%	591,553
Nov 28, 2025	38.55	39.95	37.85	38.15	38.15	-1.04%	568,266
Nov 27, 2025	39.50	40.15	37.90	38.55	38.55	-2.41%	442,374
Nov 26, 2025	38.60	40.40	37.40	39.50	39.50	2.73%	420,829
Nov 25, 2025	42.85	42.85	37.40	38.45	38.45	-11.00%	1,033,371