Oxley Bridge Acquisition Limited (OBA)
NASDAQ: OBA · Real-Time Price · USD
10.03
+0.01 (0.10%)
Dec 22, 2025, 4:00 PM EST - Market open
Oxley Bridge Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 161,628 |
| Dec 16, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 301 |
| Dec 15, 2025 | 10.03 | 10.04 | 10.02 | 10.02 | 10.02 | - | 655,898 |
| Dec 12, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 3,770 |
| Dec 11, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | -0.10% | 243,153 |
| Dec 10, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 26,826 |
| Dec 9, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 89,755 |
| Dec 8, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 671 |
| Dec 5, 2025 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | - | 6,451 |
| Dec 4, 2025 | 10.05 | 10.05 | 10.03 | 10.03 | 10.03 | -0.20% | 6,963 |
| Dec 3, 2025 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | -0.10% | 36,101 |
| Dec 2, 2025 | 10.05 | 10.07 | 10.05 | 10.06 | 10.06 | 0.10% | 10,070 |
| Dec 1, 2025 | 10.05 | 10.06 | 10.02 | 10.05 | 10.05 | 0.40% | 19,902 |
| Nov 28, 2025 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | -0.40% | 795 |
| Nov 26, 2025 | 10.07 | 10.07 | 10.05 | 10.05 | 10.05 | -0.10% | 1,710 |
| Nov 25, 2025 | 10.07 | 10.09 | 10.06 | 10.06 | 10.06 | -0.10% | 86,281 |
| Nov 24, 2025 | 10.07 | 10.09 | 10.07 | 10.07 | 10.07 | - | 61,263 |
| Nov 21, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.30% | 4,357 |
| Nov 20, 2025 | 10.06 | 10.07 | 10.04 | 10.04 | 10.04 | -0.30% | 48,283 |
| Nov 19, 2025 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | - | 450,000 |
| Nov 18, 2025 | 10.07 | 10.07 | 10.06 | 10.07 | 10.07 | 0.15% | 30,919 |
| Nov 17, 2025 | 10.06 | 10.07 | 10.05 | 10.06 | 10.06 | -0.05% | 34,277 |
| Nov 14, 2025 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | 0.10% | 219,836 |
| Nov 12, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 256 |
| Nov 11, 2025 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | -0.10% | 28,099 |
| Nov 10, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.10% | 18,190 |
| Nov 7, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.10% | 200 |
| Nov 5, 2025 | 10.05 | 10.07 | 10.05 | 10.06 | 10.06 | 0.20% | 95,514 |
| Nov 3, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 27,330 |
| Oct 31, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.10% | 25,014 |
| Oct 28, 2025 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | - | 97,428 |
| Oct 27, 2025 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | -0.20% | 240,500 |
| Oct 24, 2025 | 10.01 | 10.05 | 10.01 | 10.05 | 10.05 | 0.10% | 1,022,379 |
| Oct 23, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.20% | 114 |
| Oct 21, 2025 | 10.00 | 10.06 | 9.99 | 10.06 | 10.06 | 0.60% | 172,453 |
| Oct 14, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.20% | 48,748 |
| Oct 10, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% | 1,000 |
| Oct 9, 2025 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | - | 60,712 |
| Oct 8, 2025 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 0.10% | 950,600 |
| Oct 7, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 7,392 |
| Oct 3, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.10% | 5,206 |
| Oct 2, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.09% | 50,000 |
| Sep 29, 2025 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 0.09% | 9,952 |
| Sep 26, 2025 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | - | 5,099 |
| Sep 25, 2025 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | - | 5,165 |
| Sep 24, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 21,558 |
| Sep 23, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.10% | 10,900 |
| Sep 19, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.10% | 103 |
| Sep 18, 2025 | 9.94 | 9.95 | 9.93 | 9.93 | 9.93 | - | 520 |
| Sep 17, 2025 | 9.94 | 9.95 | 9.93 | 9.93 | 9.93 | -0.10% | 292,804 |