Oxley Bridge Acquisition Limited (OBAWW)
NASDAQ: OBAWW · Real-Time Price · USD · Warrants
0.2001
+0.0001 (0.05%)
May 26, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.05% | 1,251 |
| May 22, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | - | 33,428 |
| May 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 2,500 |
| May 11, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -4.50% | 3,382 |
| May 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 9.90% | 58,998 |
| Apr 29, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 4,822 |
| Apr 16, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | - | 248 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 261 |
| Apr 14, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -9.05% | 1,604 |
| Apr 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.31% | 400 |
| Apr 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.50% | 1,400 |
| Apr 2, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 10.00% | 18,502 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.09% | 4,590 |
| Mar 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 31,203 |
| Mar 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.80% | 700 |
| Mar 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 500 |
| Mar 13, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 1.89% | 13,200 |
| Mar 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -7.78% | 2,350 |
| Mar 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 16,910 |
| Mar 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4,577 |
| Mar 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.77% | 9,882 |
| Mar 3, 2026 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | -1.74% | 27,784 |
| Mar 2, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 55,050 |
| Feb 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.07% | 27,408 |
| Feb 25, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 5.19% | 50,700 |
| Feb 24, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.54% | 4,384 |
| Feb 23, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.30% | 9,400 |
| Feb 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.31% | 50,384 |
| Feb 19, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 5.00% | 67,936 |
| Feb 18, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.70% | 25,344 |
| Feb 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 7,400 |
| Feb 13, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 85,400 |
| Feb 12, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 4.55% | 38,861 |
| Feb 11, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 75,700 |
| Feb 10, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 2.22% | 40,629 |
| Feb 9, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.22% | 25,061 |
| Feb 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.80% | 84,150 |
| Feb 5, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.33% | 45,971 |
| Feb 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 391 |
| Feb 2, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 46,220 |
| Jan 30, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 657 |
| Jan 29, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.12% | 766 |
| Jan 27, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.96% | 700 |
| Jan 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,000 |
| Jan 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,261 |
| Jan 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 3,000 |
| Jan 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 31,700 |
| Jan 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 75,000 |
| Jan 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 13.58% | 161 |
| Dec 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -11.96% | 619 |