Our Bond, Inc. (OBAI) NASDAQ

Currency In USD

OBAI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 16, 2026	0.91	1.11	1.11	1.3	0.78	494.74M
June 15, 2026	0.56	0.53	0.53	0.57	0.52	242,744
June 12, 2026	0.55	0.54	0.54	0.57	0.53	280,389
June 11, 2026	0.56	0.55	0.55	0.57	0.53	179,482
June 10, 2026	0.52	0.55	0.55	0.57	0.51	349,444
June 09, 2026	0.5	0.52	0.52	0.63	0.49	971,877
June 08, 2026	0.54	0.49	0.49	0.54	0.49	456,475
June 05, 2026	0.57	0.53	0.53	0.58	0.52	0
June 04, 2026	0.55	0.56	0.56	0.59	0.53	741,818
June 03, 2026	0.58	0.56	0.56	0.65	0.53	2.13M
June 02, 2026	0.55	0.56	0.56	0.59	0.54	440,132
June 01, 2026	0.5	0.53	0.53	0.56	0.49	332,508
May 29, 2026	0.44	0.52	0.52	0.54	0.44	796,643
May 28, 2026	0.45	0.44	0.44	0.45	0.44	201,756
May 27, 2026	0.46	0.45	0.45	0.46	0.44	217,929
May 26, 2026	0.46	0.45	0.45	0.47	0.44	415,005
May 22, 2026	0.45	0.45	0.45	0.46	0.44	359,094
May 21, 2026	0.47	0.45	0.45	0.48	0.45	260,118
May 20, 2026	0.45	0.46	0.46	0.49	0.43	345,494
May 19, 2026	0.48	0.46	0.46	0.48	0.46	193,732
May 18, 2026	0.54	0.49	0.49	0.54	0.47	321,498
May 15, 2026	0.56	0.52	0.52	0.57	0.51	379,794
May 14, 2026	0.54	0.58	0.58	0.59	0.53	337,157
May 13, 2026	0.58	0.54	0.54	0.59	0.52	290,467
May 12, 2026	0.58	0.58	0.58	0.61	0.55	268,319
May 11, 2026	0.57	0.6	0.6	0.61	0.56	383,099
May 08, 2026	0.56	0.59	0.59	0.61	0.54	451,897
May 07, 2026	0.56	0.54	0.54	0.59	0.53	681,389
May 06, 2026	0.52	0.54	0.54	0.57	0.52	292,160
May 05, 2026	0.52	0.52	0.52	0.55	0.51	419,248
May 04, 2026	0.58	0.51	0.51	0.61	0.51	501,743
May 01, 2026	0.55	0.58	0.58	0.62	0.55	815,935
April 30, 2026	0.47	0.56	0.56	0.58	0.47	1.41M
April 29, 2026	0.51	0.48	0.48	0.52	0.47	537,153
April 28, 2026	0.56	0.51	0.51	0.57	0.5	1.28M
April 27, 2026	0.5	0.58	0.58	0.66	0.49	4.13M
April 24, 2026	0.5	0.5	0.5	0.54	0.44	1.63M
April 23, 2026	0.6	0.5	0.5	0.62	0.48	1.92M
April 22, 2026	0.63	0.6	0.6	0.66	0.58	881,629
April 21, 2026	0.66	0.61	0.61	0.67	0.57	1.53M
April 20, 2026	0.7	0.69	0.69	0.71	0.65	945,434
April 17, 2026	0.77	0.7	0.7	0.78	0.68	1.61M
April 16, 2026	0.91	0.76	0.76	0.91	0.7	2.79M
April 15, 2026	1.15	0.89	0.89	1.16	0.87	2.92M
April 14, 2026	1.31	1.2	1.2	1.32	1.12	4.19M
April 13, 2026	1.23	1.14	1.14	1.32	1.08	1.57M
April 10, 2026	1.09	1.2	1.2	1.25	1.05	667,308
April 09, 2026	1.25	1.12	1.12	1.25	1.08	740,619
April 08, 2026	1.37	1.25	1.25	1.59	1.16	1.22M
April 07, 2026	1.34	1.26	1.26	1.34	1.2	235,508
April 06, 2026	1.41	1.36	1.36	1.52	1.31	218,766
April 02, 2026	1.46	1.45	1.45	1.51	1.37	222,756
April 01, 2026	1.45	1.53	1.53	1.66	1.41	290,971
March 31, 2026	1.25	1.46	1.46	1.6	1.25	806,911
March 30, 2026	1.21	1.24	1.24	1.3	1.2	125,367
March 27, 2026	1.27	1.21	1.21	1.32	1.14	270,428
March 26, 2026	1.41	1.31	1.31	1.43	1.3	179,055
March 25, 2026	1.36	1.43	1.43	1.58	1.35	306,912
March 24, 2026	1.37	1.36	1.36	1.43	1.34	164,919
March 23, 2026	1.41	1.41	1.41	1.47	1.3	303,188