Our Bond, Inc. (OBAI)
NASDAQ: OBAI · Real-Time Price · USD
0.6976
-0.0614 (-8.09%)
At close: Apr 17, 2026, 4:00 PM EDT
0.7100
+0.0124 (1.78%)
After-hours: Apr 17, 2026, 7:59 PM EDT
Our Bond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 0.77 | 0.78 | 0.68 | 0.70 | 0.70 | -8.09% | 1,641,630 |
| Apr 16, 2026 | 0.91 | 0.91 | 0.70 | 0.76 | 0.76 | -14.25% | 2,794,028 |
| Apr 15, 2026 | 1.15 | 1.16 | 0.87 | 0.89 | 0.89 | -26.24% | 2,922,154 |
| Apr 14, 2026 | 1.31 | 1.32 | 1.12 | 1.20 | 1.20 | 5.26% | 4,188,150 |
| Apr 13, 2026 | 1.23 | 1.32 | 1.08 | 1.14 | 1.14 | -5.00% | 1,561,688 |
| Apr 10, 2026 | 1.09 | 1.25 | 1.05 | 1.20 | 1.20 | 7.14% | 667,308 |
| Apr 9, 2026 | 1.25 | 1.25 | 1.08 | 1.12 | 1.12 | -10.40% | 739,562 |
| Apr 8, 2026 | 1.37 | 1.59 | 1.16 | 1.25 | 1.25 | -0.79% | 1,233,615 |
| Apr 7, 2026 | 1.34 | 1.34 | 1.20 | 1.26 | 1.26 | -7.35% | 230,772 |
| Apr 6, 2026 | 1.41 | 1.52 | 1.31 | 1.36 | 1.36 | -6.21% | 218,507 |
| Apr 2, 2026 | 1.46 | 1.51 | 1.37 | 1.45 | 1.45 | -5.23% | 221,855 |
| Apr 1, 2026 | 1.45 | 1.66 | 1.41 | 1.53 | 1.53 | 4.79% | 290,969 |
| Mar 31, 2026 | 1.25 | 1.60 | 1.25 | 1.46 | 1.46 | 17.74% | 806,824 |
| Mar 30, 2026 | 1.21 | 1.30 | 1.20 | 1.24 | 1.24 | 2.48% | 125,367 |
| Mar 27, 2026 | 1.27 | 1.32 | 1.14 | 1.21 | 1.21 | -7.63% | 274,882 |
| Mar 26, 2026 | 1.41 | 1.43 | 1.30 | 1.31 | 1.31 | -8.39% | 178,976 |
| Mar 25, 2026 | 1.36 | 1.58 | 1.35 | 1.43 | 1.43 | 5.15% | 319,865 |
| Mar 24, 2026 | 1.37 | 1.43 | 1.34 | 1.36 | 1.36 | -3.55% | 164,794 |
| Mar 23, 2026 | 1.41 | 1.47 | 1.30 | 1.41 | 1.41 | -1.40% | 302,588 |
| Mar 20, 2026 | 1.49 | 1.52 | 1.39 | 1.43 | 1.43 | -5.30% | 269,632 |
| Mar 19, 2026 | 1.72 | 1.74 | 1.45 | 1.51 | 1.51 | -14.20% | 554,033 |
| Mar 18, 2026 | 1.83 | 1.92 | 1.70 | 1.76 | 1.76 | -4.35% | 330,814 |
| Mar 17, 2026 | 1.95 | 2.02 | 1.83 | 1.84 | 1.84 | -7.07% | 273,702 |
| Mar 16, 2026 | 1.77 | 2.00 | 1.77 | 1.98 | 1.98 | 11.24% | 326,729 |
| Mar 13, 2026 | 1.92 | 1.92 | 1.74 | 1.78 | 1.78 | -8.25% | 251,927 |
| Mar 12, 2026 | 1.94 | 2.15 | 1.90 | 1.94 | 1.94 | -3.96% | 530,152 |
| Mar 11, 2026 | 1.94 | 2.06 | 1.82 | 2.02 | 2.02 | -0.49% | 1,330,296 |
| Mar 10, 2026 | 1.81 | 2.05 | 1.69 | 2.03 | 2.03 | 12.78% | 900,495 |
| Mar 9, 2026 | 1.80 | 1.98 | 1.79 | 1.80 | 1.80 | -1.10% | 327,539 |
| Mar 6, 2026 | 1.84 | 1.87 | 1.71 | 1.82 | 1.82 | -4.21% | 175,732 |
| Mar 5, 2026 | 1.94 | 1.97 | 1.84 | 1.90 | 1.90 | -3.06% | 457,236 |
| Mar 4, 2026 | 1.67 | 1.98 | 1.62 | 1.96 | 1.96 | 15.98% | 2,547,227 |
| Mar 3, 2026 | 1.85 | 1.87 | 1.67 | 1.69 | 1.69 | -14.65% | 779,126 |
| Mar 2, 2026 | 1.82 | 2.04 | 1.78 | 1.98 | 1.98 | -3.88% | 763,721 |
| Feb 27, 2026 | 2.20 | 2.21 | 1.93 | 2.06 | 2.06 | -8.04% | 902,368 |
| Feb 26, 2026 | 2.27 | 2.39 | 2.20 | 2.24 | 2.24 | -6.67% | 804,350 |
| Feb 25, 2026 | 2.49 | 2.52 | 2.15 | 2.40 | 2.40 | 6.67% | 3,662,897 |
| Feb 24, 2026 | 2.06 | 2.31 | 1.77 | 2.25 | 2.25 | 6.13% | 1,747,913 |
| Feb 23, 2026 | 2.11 | 2.35 | 2.01 | 2.12 | 2.12 | 0.95% | 2,679,859 |
| Feb 20, 2026 | 2.52 | 2.53 | 2.03 | 2.10 | 2.10 | -15.32% | 1,672,296 |
| Feb 19, 2026 | 2.82 | 2.87 | 2.45 | 2.48 | 2.48 | -16.50% | 1,993,570 |
| Feb 18, 2026 | 3.18 | 3.21 | 2.80 | 2.97 | 2.97 | -12.39% | 6,056,370 |
| Feb 17, 2026 | 5.82 | 5.82 | 3.08 | 3.39 | 3.39 | 8.31% | 33,037,964 |
| Feb 13, 2026 | 4.71 | 5.05 | 3.07 | 3.13 | 3.13 | -26.35% | 469,249 |
| Feb 12, 2026 | 6.16 | 6.16 | 3.97 | 4.25 | 4.25 | -36.09% | 356,580 |
| Feb 11, 2026 | 11.50 | 11.50 | 5.77 | 6.65 | 6.65 | -44.58% | 170,564 |
| Feb 10, 2026 | 16.00 | 16.01 | 10.95 | 12.00 | 12.00 | -27.45% | 69,545 |
| Feb 9, 2026 | 19.11 | 19.95 | 15.06 | 16.54 | 16.54 | -12.95% | 30,391 |
| Feb 6, 2026 | 22.29 | 23.16 | 19.00 | 19.00 | 19.00 | - | 33,530 |
| Feb 5, 2026 | 25.82 | 26.30 | 17.00 | 19.00 | 19.00 | -42.42% | 48,762 |