Oxley Bridge Acquisition Limited (OBA)
NASDAQ: OBA · Real-Time Price · USD
10.06
+0.01 (0.10%)
Dec 2, 2025, 4:00 PM EST - Market closed
Oxley Bridge Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 9.93 | 9.94 | 9.93 | 9.94 | 9.94 | - | 90,673 |
| Sep 15, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 159 |
| Sep 11, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.10% | 57,394 |
| Sep 8, 2025 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | -0.10% | 147,703 |
| Sep 5, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 64,835 |
| Sep 4, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.05% | 5,089 |
| Sep 3, 2025 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | 0.05% | 30,905 |
| Sep 2, 2025 | 9.94 | 9.94 | 9.93 | 9.94 | 9.94 | -0.10% | 6,316 |
| Aug 29, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.10% | 332 |
| Aug 28, 2025 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | - | 5,810 |
| Aug 27, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 208 |