Obsidian Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	12.37	13.00	11.80	12.56	12.56	0.64%	314,041
Nov 12, 2026	12.99	13.04	12.00	12.48	12.48	-3.11%	328,742
Nov 11, 2026	13.77	14.00	12.82	12.88	12.88	-6.26%	663,428
Nov 10, 2026	13.39	14.03	12.74	13.74	13.74	0.22%	744,000
Nov 9, 2026	13.34	14.21	12.40	13.71	13.71	-1.12%	1,143,735
Nov 6, 2026	10.41	14.77	9.71	13.87	13.87	44.43%	2,092,191
Nov 5, 2026	10.98	10.98	9.60	9.60	9.60	-12.65%	778,314
Nov 4, 2026	13.55	13.75	10.60	10.99	10.99	-16.93%	544,019
Nov 3, 2026	14.23	14.97	13.01	13.23	13.23	-8.32%	626,849
Nov 2, 2026	14.62	14.92	13.48	14.43	14.43	-2.43%	526,048
Oct 30, 2026	14.55	15.52	13.66	14.79	14.79	1.86%	563,091
Oct 29, 2026	14.67	15.87	14.30	14.52	14.52	-0.48%	248,152
Oct 28, 2026	13.38	15.00	13.38	14.59	14.59	2.39%	411,962
Oct 27, 2026	13.72	14.31	13.20	14.25	14.25	2.81%	397,721
Oct 26, 2026	14.07	14.30	13.16	13.86	13.86	-0.86%	204,801
Oct 23, 2026	13.83	14.17	13.43	13.98	13.98	0.29%	279,756
Oct 22, 2026	14.10	14.50	13.74	13.94	13.94	0.07%	174,494
Oct 21, 2026	13.34	14.60	13.34	13.93	13.93	5.13%	332,844
Oct 20, 2026	11.97	13.47	11.57	13.25	13.25	10.97%	410,945
Oct 19, 2026	11.75	12.00	11.52	11.94	11.94	1.44%	106,444
Oct 16, 2026	12.31	12.46	11.62	11.77	11.77	-3.52%	297,719
Oct 15, 2026	12.31	12.67	12.06	12.20	12.20	-0.16%	240,337
Oct 14, 2026	12.00	12.67	11.79	12.22	12.22	1.92%	298,258
Oct 13, 2026	12.96	13.18	11.86	11.99	11.99	-6.25%	377,259
Oct 12, 2026	13.13	13.21	12.61	12.79	12.79	-1.62%	420,010
Oct 9, 2026	12.25	13.95	12.25	13.00	13.00	6.21%	532,207
Oct 8, 2026	13.14	13.39	12.07	12.24	12.24	-7.27%	517,206
Oct 7, 2026	13.02	13.88	12.80	13.20	13.20	-0.15%	359,041
Oct 6, 2026	13.84	14.42	13.00	13.22	13.22	-4.48%	288,797
Oct 5, 2026	13.45	14.26	13.09	13.84	13.84	1.84%	199,185
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%	299,804
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