Obsidian Therapeutics, Inc. (OBX)
NASDAQ: OBX · Real-Time Price · USD
13.66
+0.07 (0.52%)
Oct 5, 2026, 1:37 PM EDT - Market open
Obsidian Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 13.07 | 13.90 | 13.07 | 13.59 | 13.59 | 2.03% | 228,988 |
| Oct 1, 2026 | 13.86 | 14.68 | 13.16 | 13.32 | 13.32 | -2.99% | 272,095 |
| Sep 30, 2026 | 14.58 | 14.70 | 13.11 | 13.73 | 13.73 | -5.83% | 351,595 |
| Sep 29, 2026 | 13.28 | 15.38 | 12.80 | 14.58 | 14.58 | 9.05% | 378,583 |
| Sep 28, 2026 | 12.91 | 13.73 | 12.33 | 13.37 | 13.37 | 3.97% | 912,961 |
| Sep 25, 2026 | 13.54 | 13.70 | 12.16 | 12.86 | 12.86 | -4.10% | 454,560 |
| Sep 24, 2026 | 15.27 | 15.66 | 13.20 | 13.41 | 13.41 | -12.12% | 426,630 |
| Sep 23, 2026 | 17.10 | 17.10 | 15.25 | 15.26 | 15.26 | -10.24% | 582,606 |
| Sep 22, 2026 | 17.44 | 17.97 | 16.71 | 17.00 | 17.00 | -1.90% | 1,151,577 |
| Sep 21, 2026 | 18.08 | 18.21 | 17.14 | 17.33 | 17.33 | -2.37% | 1,104,889 |
| Sep 18, 2026 | 17.61 | 18.16 | 17.36 | 17.75 | 17.75 | 1.43% | 3,974,351 |
| Sep 17, 2026 | 17.16 | 18.19 | 17.16 | 17.50 | 17.50 | 2.04% | 829,641 |
| Sep 16, 2026 | 17.29 | 18.10 | 16.91 | 17.15 | 17.15 | 0.88% | 1,167,024 |
| Sep 15, 2026 | 18.17 | 18.75 | 17.00 | 17.00 | 17.00 | -6.08% | 472,267 |
| Sep 14, 2026 | 18.39 | 19.00 | 17.84 | 18.10 | 18.10 | 1.69% | 455,457 |
| Sep 11, 2026 | 17.23 | 18.49 | 17.17 | 17.80 | 17.80 | 3.73% | 392,799 |
| Sep 10, 2026 | 18.65 | 19.55 | 17.00 | 17.16 | 17.16 | -8.14% | 454,209 |
| Sep 9, 2026 | 18.16 | 19.97 | 18.16 | 18.68 | 18.68 | -0.27% | 332,204 |
| Sep 8, 2026 | 16.98 | 19.87 | 16.98 | 18.73 | 18.73 | 11.36% | 599,438 |
| Sep 4, 2026 | 17.26 | 19.00 | 16.57 | 16.82 | 16.82 | -1.58% | 140,120 |
| Sep 3, 2026 | 16.85 | 18.06 | 16.15 | 17.09 | 17.09 | 0.53% | 136,232 |
| Sep 2, 2026 | 17.35 | 18.02 | 16.25 | 17.00 | 17.00 | -0.23% | 126,347 |
| Sep 1, 2026 | 17.18 | 18.10 | 16.27 | 17.04 | 17.04 | -2.68% | 79,263 |
| Aug 31, 2026 | 16.55 | 17.99 | 15.53 | 17.51 | 17.51 | 7.42% | 142,522 |
| Aug 28, 2026 | 16.58 | 18.11 | 15.85 | 16.30 | 16.30 | -4.34% | 260,571 |
| Aug 27, 2026 | 17.80 | 18.72 | 16.80 | 17.04 | 17.04 | -7.39% | 65,063 |
| Aug 26, 2026 | 18.32 | 19.20 | 17.79 | 18.40 | 18.40 | -3.16% | 118,409 |
| Aug 25, 2026 | 19.29 | 19.44 | 18.50 | 19.00 | 19.00 | 1.60% | 155,712 |
| Aug 24, 2026 | 20.39 | 21.98 | 17.80 | 18.70 | 18.70 | -6.03% | 133,102 |
| Aug 21, 2026 | 20.47 | 21.33 | 18.44 | 19.90 | 19.90 | -1.44% | 1,449,276 |
| Aug 20, 2026 | 20.20 | 21.03 | 19.70 | 20.19 | 20.19 | 0.95% | 74,359 |
| Aug 19, 2026 | 19.81 | 22.33 | 19.30 | 20.00 | 20.00 | 0.25% | 48,595 |
| Aug 18, 2026 | 19.26 | 20.20 | 16.31 | 19.95 | 19.95 | 13.77% | 112,273 |
| Aug 17, 2026 | 14.57 | 18.51 | 14.57 | 17.54 | 17.54 | -1.32% | 18,643 |
| Aug 14, 2026 | 20.01 | 20.01 | 17.77 | 17.77 | 17.77 | -6.08% | 32,806 |
| Aug 13, 2026 | 26.70 | 26.72 | 17.05 | 18.92 | 18.92 | -32.43% | 163,708 |
| Aug 12, 2026 | 30.00 | 33.49 | 24.00 | 28.00 | 28.00 | -14.89% | 111,534 |
| Aug 11, 2026 | 37.96 | 39.00 | 30.00 | 32.90 | 32.90 | -6.00% | 89,939 |
| Aug 10, 2026 | 28.50 | 37.15 | 28.50 | 35.00 | 35.00 | 27.27% | 27,324 |
| Aug 7, 2026 | 27.54 | 28.45 | 26.80 | 27.50 | 27.50 | -3.00% | 8,856 |
| Aug 6, 2026 | 27.14 | 29.95 | 27.14 | 28.35 | 28.35 | -0.56% | 7,436 |
| Aug 5, 2026 | 30.00 | 30.30 | 23.00 | 28.51 | 28.51 | -16.15% | 18,367 |
| Aug 4, 2026 | 49.97 | 49.97 | 25.00 | 34.00 | 34.00 | 25.67% | 13,400 |
| Aug 3, 2026 | 22.80 | 27.07 | 22.80 | 27.06 | 27.06 | 21.57% | 1,717 |
| Jul 29, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.32% | 194 |
| Jul 28, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -11.03% | 82 |
| Jul 23, 2026 | 24.92 | 24.93 | 24.92 | 24.93 | 24.93 | 7.64% | 863 |
| Jul 22, 2026 | 23.12 | 23.16 | 21.80 | 23.16 | 23.16 | -0.19% | 2,017 |
| Jul 21, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.06% | 293 |
| Jul 17, 2026 | 23.14 | 23.19 | 23.14 | 23.19 | 23.19 | -2.51% | 751 |