Obigen Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2026	37.65	41.50	37.65	40.00	40.00	6.67%	776,152
Mar 16, 2026	36.45	39.15	35.90	37.50	37.50	2.88%	277,403
Mar 13, 2026	36.10	36.45	36.00	36.45	36.45	0.83%	38,028
Mar 12, 2026	35.85	36.50	35.85	36.15	36.15	-0.96%	15,091
Mar 11, 2026	36.90	36.95	35.85	36.50	36.50	-1.75%	61,597
Mar 10, 2026	35.65	37.15	35.65	37.15	37.15	4.21%	98,390
Mar 9, 2026	36.00	36.25	35.00	35.65	35.65	-2.60%	46,879
Mar 6, 2026	35.90	36.65	35.90	36.60	36.60	-0.14%	24,950
Mar 5, 2026	36.85	36.90	35.85	36.65	36.65	-0.68%	95,619
Mar 4, 2026	36.95	37.00	35.95	36.90	36.90	-0.14%	55,754
Mar 3, 2026	37.20	37.20	36.35	36.95	36.95	-0.54%	50,958
Mar 2, 2026	37.30	37.35	36.65	37.15	37.15	-0.67%	43,244
Feb 26, 2026	37.35	37.50	36.65	37.40	37.40	1.08%	123,329
Feb 25, 2026	37.45	37.50	36.85	37.00	37.00	-0.40%	102,749
Feb 24, 2026	37.60	37.65	36.90	37.15	37.15	-1.33%	155,368