Our Bond, Inc. (OBAI)
NASDAQ: OBAI · Real-Time Price · USD
1.680
-0.100 (-5.62%)
At close: Nov 6, 2026, 4:00 PM EST
1.640
-0.040 (-2.38%)
After-hours: Nov 6, 2026, 4:58 PM EST
Our Bond Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.70 | 1.77 | 1.63 | 1.68 | 1.68 | -5.62% | 63,469 |
| Nov 5, 2026 | 1.94 | 2.21 | 1.65 | 1.78 | 1.78 | -6.81% | 281,933 |
| Nov 4, 2026 | 2.13 | 2.15 | 1.88 | 1.91 | 1.91 | -12.79% | 44,666 |
| Nov 3, 2026 | 2.34 | 2.48 | 2.14 | 2.19 | 2.19 | -4.99% | 124,321 |
| Nov 2, 2026 | 2.24 | 2.40 | 2.20 | 2.31 | 2.31 | 3.83% | 22,383 |
| Oct 30, 2026 | 2.08 | 2.27 | 2.08 | 2.22 | 2.22 | 6.22% | 28,480 |
| Oct 29, 2026 | 2.06 | 2.23 | 2.05 | 2.09 | 2.09 | -0.48% | 31,662 |
| Oct 28, 2026 | 2.03 | 2.21 | 2.01 | 2.10 | 2.10 | 1.45% | 29,583 |
| Oct 27, 2026 | 1.85 | 2.10 | 1.82 | 2.07 | 2.07 | 13.74% | 59,003 |
| Oct 26, 2026 | 2.11 | 2.19 | 1.81 | 1.82 | 1.82 | -11.22% | 56,777 |
| Oct 23, 2026 | 2.24 | 2.26 | 1.90 | 2.05 | 2.05 | -13.50% | 114,738 |
| Oct 22, 2026 | 2.41 | 2.41 | 2.10 | 2.37 | 2.37 | -1.66% | 92,345 |
| Oct 21, 2026 | 2.36 | 2.44 | 2.22 | 2.41 | 2.41 | 4.78% | 74,025 |
| Oct 20, 2026 | 2.70 | 3.00 | 2.21 | 2.30 | 2.30 | -17.27% | 466,520 |
| Oct 19, 2026 | 2.63 | 3.00 | 2.63 | 2.78 | 2.78 | -0.79% | 154,945 |
| Oct 16, 2026 | 2.90 | 3.19 | 2.73 | 2.80 | 2.80 | -2.57% | 49,496 |
| Oct 15, 2026 | 3.00 | 3.00 | 2.62 | 2.88 | 2.88 | -15.41% | 63,623 |
| Oct 14, 2026 | 3.73 | 3.74 | 3.35 | 3.40 | 3.40 | -8.21% | 13,834 |
| Oct 13, 2026 | 3.67 | 3.80 | 3.52 | 3.70 | 3.70 | 2.72% | 21,155 |
| Oct 12, 2026 | 3.72 | 3.85 | 3.61 | 3.61 | 3.61 | -3.99% | 13,971 |
| Oct 9, 2026 | 3.80 | 3.86 | 3.70 | 3.76 | 3.76 | -1.16% | 9,342 |
| Oct 8, 2026 | 3.70 | 3.87 | 3.70 | 3.80 | 3.80 | - | 12,155 |
| Oct 7, 2026 | 4.40 | 4.40 | 3.72 | 3.80 | 3.80 | -3.75% | 23,470 |
| Oct 6, 2026 | 4.08 | 4.20 | 3.90 | 3.95 | 3.95 | -3.94% | 13,029 |
| Oct 5, 2026 | 4.20 | 4.25 | 3.83 | 4.11 | 4.11 | -3.52% | 18,517 |
| Oct 2, 2026 | 4.37 | 4.46 | 4.15 | 4.26 | 4.26 | 1.38% | 20,243 |
| Oct 1, 2026 | 4.42 | 4.51 | 3.72 | 4.20 | 4.20 | -20.54% | 91,428 |
| Sep 30, 2026 | 4.68 | 5.29 | 4.57 | 5.29 | 5.29 | 10.81% | 123,733 |
| Sep 29, 2026 | 4.60 | 5.00 | 4.60 | 4.77 | 4.77 | 7.09% | 34,995 |
| Sep 28, 2026 | 4.49 | 4.88 | 4.43 | 4.46 | 4.46 | -2.75% | 37,603 |
| Sep 25, 2026 | 4.63 | 4.80 | 4.44 | 4.58 | 4.58 | -2.09% | 43,559 |
| Sep 24, 2026 | 4.65 | 4.70 | 4.16 | 4.68 | 4.68 | -6.40% | 201,630 |
| Sep 23, 2026 | 5.31 | 5.33 | 4.89 | 5.00 | 5.00 | -0.44% | 458,876 |
| Sep 22, 2026 | 5.42 | 5.60 | 5.02 | 5.02 | 5.02 | -7.00% | 24,509 |
| Sep 21, 2026 | 5.52 | 5.80 | 5.30 | 5.40 | 5.40 | -2.39% | 19,200 |
| Sep 18, 2026 | 5.58 | 5.78 | 5.35 | 5.53 | 5.53 | -4.39% | 12,560 |
| Sep 17, 2026 | 5.40 | 5.97 | 5.27 | 5.79 | 5.79 | 11.27% | 29,995 |
| Sep 16, 2026 | 5.77 | 6.11 | 5.12 | 5.20 | 5.20 | -9.00% | 25,695 |
| Sep 15, 2026 | 6.32 | 6.46 | 5.68 | 5.71 | 5.71 | -9.36% | 25,905 |
| Sep 14, 2026 | 6.57 | 6.76 | 6.30 | 6.30 | 6.30 | -4.28% | 19,162 |
| Sep 11, 2026 | 6.56 | 6.93 | 6.36 | 6.59 | 6.59 | 4.34% | 40,908 |
| Sep 10, 2026 | 6.70 | 6.80 | 6.30 | 6.31 | 6.31 | -5.93% | 29,226 |
| Sep 9, 2026 | 6.97 | 6.98 | 6.70 | 6.71 | 6.71 | -1.27% | 21,002 |
| Sep 8, 2026 | 6.83 | 7.16 | 6.72 | 6.80 | 6.80 | -1.05% | 19,239 |
| Sep 4, 2026 | 6.80 | 7.16 | 6.80 | 6.87 | 6.87 | 0.70% | 13,883 |
| Sep 3, 2026 | 7.30 | 7.47 | 6.66 | 6.82 | 6.82 | -3.01% | 36,286 |
| Sep 2, 2026 | 7.00 | 7.74 | 6.83 | 7.03 | 7.03 | 1.82% | 63,630 |
| Sep 1, 2026 | 6.68 | 7.10 | 6.68 | 6.91 | 6.91 | 0.26% | 17,367 |
| Aug 31, 2026 | 6.98 | 7.38 | 6.48 | 6.89 | 6.89 | -4.12% | 51,100 |
| Aug 28, 2026 | 7.40 | 7.74 | 6.83 | 7.18 | 7.18 | -1.64% | 128,753 |