Oxley Bridge Acquisition Limited (OBA)
NASDAQ: OBA · Real-Time Price · USD
10.01
-0.01 (-0.10%)
Aug 29, 2025, 4:00 PM - Market closed
Oxley Bridge Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | -0.10% | 1,652 |
| Aug 28, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% | 104 |
| Aug 27, 2025 | 10.01 | 10.03 | 10.00 | 10.01 | 10.01 | -0.20% | 7,507 |
| Aug 26, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 112 |
| Aug 25, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 113 |
| Aug 22, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 114 |
| Aug 21, 2025 | 10.02 | 10.04 | 10.00 | 10.03 | 10.03 | -0.10% | 6,067 |
| Aug 20, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.10% | 120 |
| Aug 19, 2025 | 10.02 | 10.05 | 10.02 | 10.05 | 10.05 | 0.10% | 3,445 |
| Aug 18, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 229 |
| Aug 15, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 277 |
| Aug 14, 2025 | 10.05 | 10.05 | 10.03 | 10.04 | 10.04 | - | 15,656 |
| Aug 13, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.25% | 159 |
| Aug 12, 2025 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | -0.05% | 4,228 |
| Aug 11, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | - | 640 |
| Aug 8, 2025 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | -0.10% | 276 |
| Aug 7, 2025 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | 0.10% | 3,174 |
| Aug 6, 2025 | 10.01 | 10.04 | 10.01 | 10.02 | 10.02 | -0.10% | 935 |
| Aug 5, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.05% | 86,211 |
| Aug 4, 2025 | 10.03 | 10.04 | 10.02 | 10.04 | 10.04 | -0.05% | 3,644 |
| Aug 1, 2025 | 10.04 | 10.06 | 10.04 | 10.04 | 10.04 | - | 1,820 |
| Jul 31, 2025 | 10.06 | 10.06 | 10.03 | 10.04 | 10.04 | 0.10% | 633 |
| Jul 30, 2025 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | -0.05% | 3,985 |
| Jul 29, 2025 | 10.03 | 10.05 | 10.03 | 10.04 | 10.04 | 0.05% | 153,330 |
| Jul 28, 2025 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | - | 50,787 |
| Jul 25, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 3,051 |
| Jul 24, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | - | 81,148 |
| Jul 23, 2025 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | - | 58,171 |
| Jul 22, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.10% | 55,728 |
| Jul 21, 2025 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | 0.10% | 25,810 |
| Jul 18, 2025 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | - | 14,551 |
| Jul 17, 2025 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -0.10% | 22,338 |
| Jul 16, 2025 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.10% | 233,324 |
| Jul 15, 2025 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | - | 182,575 |
| Jul 14, 2025 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | - | 144,835 |
| Jul 11, 2025 | 10.01 | 10.02 | 10.00 | 10.00 | 10.00 | - | 77,222 |
| Jul 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 7,038 |
| Jul 9, 2025 | 10.01 | 10.02 | 10.00 | 10.00 | 10.00 | -0.10% | 449,479 |
| Jul 8, 2025 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | - | 2,485 |
| Jul 7, 2025 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | 0.08% | 150,636 |
| Jul 3, 2025 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -0.03% | 4,900 |
| Jul 2, 2025 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | - | 647,179 |
| Jul 1, 2025 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | -0.05% | 308,084 |
| Jun 30, 2025 | 10.02 | 10.02 | 10.00 | 10.01 | 10.01 | -0.10% | 495,648 |
| Jun 27, 2025 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | - | 291,529 |
| Jun 26, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.20% | 735,760 |