Obsidian Therapeutics, Inc. (OBX)
NASDAQ: OBX · Real-Time Price · USD
19.00
+0.30 (1.60%)
Aug 25, 2026, 4:00 PM EDT - Market closed
Obsidian Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 133,101 |
| 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% | 74,353 |
| Aug 19, 2026 | 19.81 | 22.33 | 19.30 | 20.00 | 20.00 | 0.25% | 46,419 |
| Aug 18, 2026 | 19.26 | 20.20 | 16.31 | 19.95 | 19.95 | 13.77% | 112,159 |
| Aug 17, 2026 | 14.57 | 18.51 | 14.57 | 17.54 | 17.54 | -1.32% | 18,611 |
| 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% | 162,989 |
| Aug 12, 2026 | 30.00 | 33.49 | 24.00 | 28.00 | 28.00 | -14.89% | 111,476 |
| 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 |
| Jul 15, 2026 | 23.27 | 23.79 | 23.14 | 23.79 | 23.79 | 1.89% | 538 |
| Jul 14, 2026 | 22.24 | 23.35 | 22.24 | 23.35 | 23.35 | -1.02% | 801 |
| Jul 13, 2026 | 24.61 | 24.61 | 18.54 | 23.59 | 23.59 | -5.91% | 1,333 |
| Jul 10, 2026 | 25.36 | 31.32 | 25.08 | 25.08 | 25.07 | -2.22% | 306 |
| Jul 9, 2026 | 25.10 | 25.65 | 25.10 | 25.65 | 25.64 | 2.16% | 229 |
| Jul 8, 2026 | 25.10 | 27.07 | 25.10 | 25.10 | 25.10 | -1.01% | 145 |
| Jul 7, 2026 | 25.10 | 25.36 | 25.10 | 25.36 | 25.36 | 1.02% | 40 |
| Jul 6, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -3.72% | 3 |
| Jul 2, 2026 | 27.07 | 27.07 | 26.07 | 26.07 | 26.07 | 3.98% | 49 |
| Jul 1, 2026 | 25.08 | 25.67 | 25.08 | 25.08 | 25.07 | - | 191 |
| Jun 30, 2026 | 25.08 | 25.65 | 25.08 | 25.08 | 25.07 | - | 88 |
| Jun 29, 2026 | 25.08 | 25.27 | 25.08 | 25.08 | 25.07 | -0.11% | 77 |
| Jun 26, 2026 | 25.36 | 25.36 | 25.10 | 25.10 | 25.10 | -1.01% | 71 |
| Jun 25, 2026 | 25.69 | 25.87 | 25.10 | 25.36 | 25.36 | -3.26% | 172 |
| Jun 24, 2026 | 25.08 | 26.24 | 25.08 | 26.22 | 26.21 | 4.55% | 2,599 |
| Jun 23, 2026 | 24.53 | 25.65 | 24.53 | 25.08 | 25.07 | -2.82% | 151 |
| Jun 22, 2026 | 24.42 | 25.80 | 24.42 | 25.80 | 25.80 | 5.66% | 101 |
| Jun 18, 2026 | 24.22 | 27.07 | 24.22 | 24.42 | 24.42 | 0.82% | 774 |
| Jun 17, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - | 10 |
| Jun 16, 2026 | 24.82 | 25.04 | 24.22 | 24.22 | 24.22 | -2.41% | 192 |
| Jun 15, 2026 | 24.25 | 26.16 | 24.25 | 24.82 | 24.82 | -5.07% | 746 |
| Jun 12, 2026 | 24.25 | 26.14 | 24.22 | 26.14 | 26.14 | 7.94% | 11 |
| Jun 11, 2026 | 23.88 | 25.05 | 23.88 | 24.22 | 24.22 | -4.66% | 36 |
| Jun 10, 2026 | 25.65 | 27.07 | 24.25 | 25.40 | 25.40 | -4.24% | 286 |
| Jun 9, 2026 | 27.07 | 27.07 | 26.50 | 26.53 | 26.53 | -4.62% | 139 |
| Jun 8, 2026 | 27.07 | 28.83 | 27.07 | 27.81 | 27.81 | 2.75% | 94 |
| Jun 5, 2026 | 27.07 | 28.49 | 26.78 | 27.07 | 27.07 | -5.00% | 561 |