Obsidian Therapeutics, Inc. (OBX)
NASDAQ: OBX · Real-Time Price · USD
28.51
-5.49 (-16.15%)
At close: Aug 5, 2026, 4:00 PM EDT
27.87
-0.64 (-2.24%)
After-hours: Aug 5, 2026, 6:50 PM EDT
Obsidian Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 30.00 | 30.30 | 23.00 | 28.51 | 28.51 | -16.15% | 18,353 |
| Aug 4, 2026 | 49.97 | 49.97 | 25.00 | 34.00 | 34.00 | 79.04% | 13,400 |
| Aug 3, 2026 | 16.00 | 19.00 | 16.00 | 18.99 | 18.99 | 21.57% | 2,447 |
| Jul 29, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.32% | 277 |
| Jul 28, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -11.03% | 118 |
| Jul 23, 2026 | 17.49 | 17.50 | 17.49 | 17.50 | 17.50 | 7.64% | 1,230 |
| Jul 22, 2026 | 16.23 | 16.26 | 15.30 | 16.26 | 16.26 | -0.19% | 2,875 |
| Jul 21, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.06% | 418 |
| Jul 17, 2026 | 16.24 | 16.28 | 16.24 | 16.28 | 16.28 | -2.51% | 1,070 |
| Jul 15, 2026 | 16.33 | 16.70 | 16.24 | 16.70 | 16.70 | 1.89% | 767 |
| Jul 14, 2026 | 15.61 | 16.39 | 15.61 | 16.39 | 16.39 | -1.02% | 1,142 |
| Jul 13, 2026 | 17.27 | 17.27 | 13.01 | 16.56 | 16.56 | -5.91% | 1,900 |
| Jul 10, 2026 | 17.80 | 21.98 | 17.60 | 17.60 | 17.60 | -2.22% | 436 |
| Jul 9, 2026 | 17.62 | 18.00 | 17.62 | 18.00 | 18.00 | 2.16% | 327 |
| Jul 8, 2026 | 17.62 | 19.00 | 17.62 | 17.62 | 17.62 | -1.01% | 207 |
| Jul 7, 2026 | 17.62 | 17.80 | 17.62 | 17.80 | 17.80 | 1.02% | 57 |
| Jul 6, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -3.72% | 5 |
| Jul 2, 2026 | 19.00 | 19.00 | 18.30 | 18.30 | 18.30 | 3.98% | 71 |
| Jul 1, 2026 | 17.60 | 18.02 | 17.60 | 17.60 | 17.60 | - | 273 |
| Jun 30, 2026 | 17.60 | 18.00 | 17.60 | 17.60 | 17.60 | - | 126 |
| Jun 29, 2026 | 17.60 | 17.74 | 17.60 | 17.60 | 17.60 | -0.11% | 110 |
| Jun 26, 2026 | 17.80 | 17.80 | 17.62 | 17.62 | 17.62 | -1.01% | 102 |
| Jun 25, 2026 | 18.03 | 18.16 | 17.62 | 17.80 | 17.80 | -3.26% | 246 |
| Jun 24, 2026 | 17.60 | 18.42 | 17.60 | 18.40 | 18.40 | 4.55% | 3,704 |
| Jun 23, 2026 | 17.22 | 18.00 | 17.22 | 17.60 | 17.60 | -2.82% | 216 |
| Jun 22, 2026 | 17.14 | 18.11 | 17.14 | 18.11 | 18.11 | 5.66% | 144 |
| Jun 18, 2026 | 17.00 | 19.00 | 17.00 | 17.14 | 17.14 | 0.82% | 1,103 |
| Jun 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 15 |
| Jun 16, 2026 | 17.42 | 17.58 | 17.00 | 17.00 | 17.00 | -2.41% | 274 |
| Jun 15, 2026 | 17.02 | 18.36 | 17.02 | 17.42 | 17.42 | -5.07% | 1,064 |
| Jun 12, 2026 | 17.02 | 18.35 | 17.00 | 18.35 | 18.35 | 7.94% | 17 |
| Jun 11, 2026 | 16.76 | 17.58 | 16.76 | 17.00 | 17.00 | -4.66% | 52 |
| Jun 10, 2026 | 18.00 | 19.00 | 17.02 | 17.83 | 17.83 | -4.24% | 408 |
| Jun 9, 2026 | 19.00 | 19.00 | 18.60 | 18.62 | 18.62 | -4.62% | 199 |
| Jun 8, 2026 | 19.00 | 20.23 | 19.00 | 19.52 | 19.52 | 2.75% | 134 |
| Jun 5, 2026 | 19.00 | 20.00 | 18.80 | 19.00 | 19.00 | -5.00% | 800 |
| Jun 4, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 12 |
| Jun 3, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | 167 |
| Jun 2, 2026 | 20.14 | 20.23 | 20.00 | 20.20 | 20.20 | 1.00% | 231 |
| Jun 1, 2026 | 21.48 | 21.48 | 20.00 | 20.00 | 20.00 | - | 537 |
| May 29, 2026 | 19.04 | 20.00 | 19.04 | 20.00 | 20.00 | - | 67 |
| May 28, 2026 | 19.58 | 20.75 | 19.58 | 20.00 | 20.00 | -4.57% | 89 |
| May 27, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 4.79% | 50 |
| May 26, 2026 | 20.46 | 20.55 | 18.80 | 20.00 | 20.00 | -0.10% | 374 |
| May 22, 2026 | 20.00 | 21.84 | 20.00 | 20.02 | 20.02 | 6.38% | 563 |
| May 21, 2026 | 20.00 | 20.00 | 18.82 | 18.82 | 18.82 | -6.83% | 957 |
| May 20, 2026 | 21.98 | 21.98 | 20.00 | 20.20 | 20.20 | 0.10% | 667 |
| May 19, 2026 | 20.16 | 20.18 | 20.16 | 20.18 | 20.18 | 0.90% | 18 |
| May 18, 2026 | 22.00 | 22.00 | 20.00 | 20.00 | 20.00 | - | 101 |
| May 15, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 240 |