Obigen Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	36.05	37.30	36.05	37.10	37.10	1.64%	68,867
May 28, 2026	36.80	38.95	35.85	36.50	36.50	-0.82%	266,502
May 27, 2026	35.80	37.00	34.85	36.80	36.80	2.79%	318,162
May 26, 2026	35.95	35.95	34.25	35.80	35.80	0.42%	81,493
May 25, 2026	35.10	36.75	34.50	35.65	35.65	1.42%	197,831
May 22, 2026	35.00	36.05	33.85	35.15	35.15	-2.36%	216,405
May 21, 2026	35.15	36.25	34.85	36.00	36.00	0.28%	107,375
May 20, 2026	36.00	36.15	35.15	35.90	35.90	-0.28%	54,073
May 19, 2026	35.90	36.30	35.50	36.00	36.00	0.28%	75,553
May 18, 2026	35.90	36.10	35.55	35.90	35.90	-	51,804
May 15, 2026	36.15	36.15	35.25	35.90	35.90	-0.69%	111,462
May 14, 2026	35.75	36.15	35.50	36.15	36.15	0.56%	112,758
May 13, 2026	35.95	37.50	35.80	35.95	35.95	-1.64%	128,866
May 12, 2026	36.35	37.15	35.85	36.55	36.55	-1.62%	106,567
May 11, 2026	36.35	37.15	36.20	37.15	37.15	-0.40%	81,777
May 8, 2026	38.75	38.75	36.45	37.30	37.30	-4.24%	672,578
May 7, 2026	39.10	39.10	38.00	38.95	38.95	1.17%	127,769
May 6, 2026	39.45	39.65	38.50	38.50	38.50	-2.16%	156,327
May 5, 2026	39.30	39.35	38.35	39.35	39.35	0.13%	139,972
May 4, 2026	39.50	39.65	38.00	39.30	39.30	0.38%	179,285
Apr 30, 2026	38.65	39.70	38.05	39.15	39.15	1.29%	123,618
Apr 29, 2026	38.50	38.65	37.85	38.65	38.65	0.39%	72,861
Apr 28, 2026	37.85	38.65	37.70	38.50	38.50	-	33,732
Apr 27, 2026	38.60	38.70	37.65	38.50	38.50	0.39%	56,493
Apr 24, 2026	38.35	38.70	36.80	38.35	38.35	1.46%	35,308
Apr 23, 2026	39.65	39.65	36.75	37.80	37.80	-4.67%	266,613
Apr 22, 2026	38.70	42.05	38.60	39.65	39.65	2.45%	509,587
Apr 21, 2026	38.50	38.70	37.85	38.70	38.70	0.52%	158,840
Apr 20, 2026	38.25	38.50	37.75	38.50	38.50	0.65%	132,488
Apr 17, 2026	38.70	38.70	37.80	38.25	38.25	-0.78%	106,070
Apr 16, 2026	38.30	38.55	37.80	38.55	38.55	0.39%	100,431
Apr 15, 2026	38.20	38.75	37.25	38.40	38.40	0.52%	114,700
Apr 14, 2026	38.75	39.65	36.35	38.20	38.20	-1.42%	364,936
Apr 13, 2026	39.70	39.70	38.05	38.75	38.75	-2.39%	136,356
Apr 10, 2026	38.70	41.10	38.70	39.70	39.70	0.13%	743,180
Apr 9, 2026	39.95	40.00	38.20	39.65	39.65	0.13%	215,545
Apr 8, 2026	40.00	41.05	38.45	39.60	39.60	0.13%	228,969
Apr 7, 2026	38.15	39.85	38.15	39.55	39.55	3.67%	168,192
Apr 2, 2026	39.15	39.80	37.85	38.15	38.15	-4.03%	389,518
Apr 1, 2026	40.50	42.10	38.00	39.75	39.75	-1.00%	437,779
Mar 31, 2026	38.25	44.70	37.80	40.15	40.15	6.64%	799,527
Mar 30, 2026	36.00	37.65	36.00	37.65	37.65	2.17%	53,461
Mar 27, 2026	37.80	37.80	36.55	36.85	36.85	-2.51%	116,738
Mar 26, 2026	37.50	37.85	37.00	37.80	37.80	2.02%	82,157
Mar 25, 2026	37.15	37.20	36.75	37.05	37.05	-0.13%	103,692
Mar 24, 2026	37.40	37.65	36.80	37.10	37.10	-0.67%	117,075
Mar 23, 2026	38.00	38.30	36.90	37.35	37.35	-3.74%	206,550
Mar 20, 2026	39.00	39.70	38.00	38.80	38.80	0.26%	192,089
Mar 19, 2026	37.95	39.05	37.70	38.70	38.70	-	157,771
Mar 18, 2026	40.00	40.45	38.10	38.70	38.70	-3.25%	260,517