Oxley Bridge Acquisition Limited (OBAWW)
NASDAQ: OBAWW · Real-Time Price · USD · Warrants
0.2500
0.00 (0.00%)
Sep 28, 2026, 10:39 AM EDT - Market open
Oxley Bridge Acquisition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.36% | 157 |
| Sep 22, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 4.54% | 25,000 |
| Sep 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -11.73% | 757 |
| Sep 18, 2026 | 0.46 | 0.46 | 0.24 | 0.27 | 0.27 | 17.50% | 96,463 |
| Sep 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.58% | 513 |
| Sep 14, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 258,589 |
| Sep 11, 2026 | 0.22 | 0.28 | 0.22 | 0.25 | 0.25 | 23.58% | 112,009 |
| Sep 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.96% | 1,305 |
| Sep 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 20.77% | 726 |
| Sep 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -9.18% | 251 |
| Sep 1, 2026 | 0.18 | 0.23 | 0.18 | 0.20 | 0.20 | 17.54% | 121,860 |
| Aug 25, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.29% | 600 |
| Aug 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -11.81% | 304 |
| Aug 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.05% | 2,001 |
| Aug 19, 2026 | 0.20 | 0.20 | 0.17 | 0.20 | 0.20 | -0.05% | 12,898 |
| Aug 18, 2026 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -5.88% | 82,975 |
| Aug 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.36% | 1,058 |
| Aug 13, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.60% | 10,220 |
| Aug 7, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 0.87% | 160,599 |
| Aug 6, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -1.51% | 1,240 |
| Jul 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.27% | 161 |
| Jul 29, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 11.36% | 5,401 |
| Jul 28, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | - | 5,000 |
| Jul 22, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -8.33% | 60,300 |
| Jul 13, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 12.57% | 1,000 |
| Jul 10, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -7.30% | 75,659 |
| Jul 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.79% | 2,266 |
| Jul 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -7.67% | 8,900 |
| Jul 2, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | - | 57,584 |
| Jul 1, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 10.83% | 6,700 |
| Jun 29, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -5.85% | 38,000 |
| Jun 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 11,000 |
| Jun 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 12,500 |
| Jun 17, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 2,018 |
| Jun 15, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.31% | 1,722 |
| Jun 12, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.73% | 215,613 |
| Jun 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.73% | 337 |
| May 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 9.95% | 15,000 |
| 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 |