Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OBE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 7.91 | -0.10 | -1.25% | 7.99 | 8.08 | 7.91 | 238,107 |
| May 07 2024 | 8.01 | 0.05 | 0.63% | 8.00 | 8.21 | 7.935 | 384,378 |
| May 06 2024 | 7.96 | -0.02 | -0.25% | 8.07 | 8.15 | 7.95 | 354,666 |
| May 03 2024 | 7.98 | 0.01 | 0.13% | 7.98 | 8.13 | 7.90 | 346,981 |
| May 02 2024 | 7.97 | -0.25 | -3.04% | 8.28 | 8.33 | 7.82 | 669,335 |
| May 01 2024 | 8.22 | -0.35 | -4.08% | 8.51 | 8.57 | 8.10 | 429,168 |
| Apr 30 2024 | 8.57 | -0.49 | -5.41% | 9.03 | 9.03 | 8.57 | 401,349 |
| Apr 29 2024 | 9.06 | 0.08 | 0.89% | 9.00 | 9.06 | 8.8834 | 378,876 |
| Apr 26 2024 | 8.98 | 0.19 | 2.16% | 8.75 | 9.065 | 8.71 | 656,713 |
| Apr 25 2024 | 8.79 | 0.22 | 2.57% | 8.55 | 8.835 | 8.51 | 554,281 |
| Apr 24 2024 | 8.57 | 0.04 | 0.47% | 8.42 | 8.61 | 8.40 | 430,127 |
| Apr 23 2024 | 8.53 | 0.42 | 5.18% | 8.12 | 8.53 | 8.05 | 468,522 |
| Apr 22 2024 | 8.11 | 0.02 | 0.25% | 8.02 | 8.155 | 7.9309 | 248,146 |
| Apr 19 2024 | 8.09 | -0.04 | -0.49% | 8.14 | 8.27 | 8.07 | 317,198 |
| Apr 18 2024 | 8.13 | -0.05 | -0.61% | 8.18 | 8.28 | 8.13 | 218,821 |
| Apr 17 2024 | 8.18 | -0.09 | -1.09% | 8.21 | 8.32 | 8.13 | 247,553 |
| Apr 16 2024 | 8.27 | -0.08 | -0.96% | 8.22 | 8.31 | 8.11 | 286,175 |
| Apr 15 2024 | 8.35 | -0.14 | -1.65% | 8.51 | 8.55 | 8.35 | 251,349 |
| Apr 12 2024 | 8.49 | -0.17 | -1.96% | 8.76 | 8.81 | 8.48 | 371,554 |
| Apr 11 2024 | 8.66 | -0.08 | -0.92% | 8.67 | 8.76 | 8.60 | 327,828 |
| Apr 10 2024 | 8.74 | 0.10 | 1.16% | 8.54 | 8.77 | 8.525 | 728,434 |
| Apr 09 2024 | 8.64 | 0.28 | 3.35% | 8.40 | 8.795 | 8.40 | 925,922 |
| Apr 08 2024 | 8.36 | -0.16 | -1.88% | 8.53 | 8.58 | 8.355 | 393,552 |
| Apr 05 2024 | 8.52 | 0.15 | 1.79% | 8.43 | 8.6101 | 8.41 | 269,013 |
| Apr 04 2024 | 8.37 | -0.15 | -1.76% | 8.49 | 8.595 | 8.355 | 613,684 |
| Apr 03 2024 | 8.52 | 0.01 | 0.12% | 8.55 | 8.56 | 8.4992 | 478,861 |
| Apr 02 2024 | 8.51 | 0.22 | 2.65% | 8.36 | 8.55 | 8.36 | 434,116 |
| Apr 01 2024 | 8.29 | 0.07 | 0.85% | 8.24 | 8.36 | 8.24 | 316,377 |
| Mar 28 2024 | 8.22 | 0.08 | 0.98% | 8.17 | 8.30 | 8.1399 | 299,995 |
| Mar 27 2024 | 8.14 | 0.13 | 1.62% | 7.77 | 8.1795 | 7.73 | 691,785 |
| Mar 26 2024 | 8.01 | -0.06 | -0.74% | 8.06 | 8.11 | 7.98 | 351,110 |
| Mar 25 2024 | 8.07 | 0.24 | 3.07% | 7.83 | 8.125 | 7.83 | 577,917 |
| Mar 22 2024 | 7.83 | -0.21 | -2.61% | 8.01 | 8.05 | 7.78 | 650,409 |
| Mar 21 2024 | 8.04 | 0.01 | 0.12% | 7.98 | 8.12 | 7.98 | 193,733 |
| Mar 20 2024 | 8.03 | -0.12 | -1.47% | 8.08 | 8.14 | 7.88 | 782,352 |
| Mar 19 2024 | 8.15 | 0.23 | 2.90% | 7.93 | 8.18 | 7.88 | 595,679 |
| Mar 18 2024 | 7.92 | 0.23 | 2.99% | 7.75 | 7.955 | 7.695 | 374,872 |
| Mar 15 2024 | 7.69 | -0.01 | -0.13% | 7.75 | 7.83 | 7.64 | 335,004 |
| Mar 14 2024 | 7.70 | 0.34 | 4.62% | 7.50 | 7.74 | 7.4327 | 609,210 |
| Mar 13 2024 | 7.36 | 0.19 | 2.65% | 7.20 | 7.50 | 7.20 | 651,680 |
| Mar 12 2024 | 7.17 | 0.01 | 0.14% | 7.17 | 7.185 | 7.09 | 231,355 |
| Mar 11 2024 | 7.16 | 0.11 | 1.56% | 7.12 | 7.17 | 6.98 | 274,996 |
| Mar 08 2024 | 7.05 | -0.06 | -0.84% | 7.12 | 7.18 | 6.99 | 178,988 |
| Mar 07 2024 | 7.11 | 0.03 | 0.42% | 7.05 | 7.21 | 6.98 | 275,598 |
| Mar 06 2024 | 7.08 | 0.04 | 0.57% | 7.15 | 7.195 | 7.02 | 416,905 |
| Mar 05 2024 | 7.04 | -0.07 | -0.98% | 7.11 | 7.17 | 7.01 | 220,922 |
| Mar 04 2024 | 7.11 | -0.05 | -0.70% | 7.23 | 7.25 | 7.07 | 342,795 |
| Mar 01 2024 | 7.16 | 0.05 | 0.70% | 7.16 | 7.29 | 7.15 | 427,833 |
| Feb 29 2024 | 7.11 | 0.10 | 1.43% | 7.00 | 7.16 | 6.98 | 295,774 |
| Feb 28 2024 | 7.01 | -0.01 | -0.14% | 7.06 | 7.205 | 6.98 | 425,698 |
| Feb 27 2024 | 7.02 | 0.22 | 3.24% | 6.87 | 7.095 | 6.82 | 487,930 |
| Feb 26 2024 | 6.80 | -0.13 | -1.88% | 6.90 | 6.96 | 6.78 | 188,279 |
| Feb 23 2024 | 6.93 | -0.21 | -2.94% | 7.10 | 7.10 | 6.85 | 396,422 |
| Feb 22 2024 | 7.14 | 0.19 | 2.73% | 6.90 | 7.24 | 6.90 | 674,705 |
| Feb 21 2024 | 6.95 | 0.15 | 2.21% | 6.80 | 7.05 | 6.80 | 270,520 |
| Feb 20 2024 | 6.80 | -0.06 | -0.87% | 6.81 | 6.88 | 6.725 | 415,919 |
| Feb 16 2024 | 6.86 | 0.08 | 1.18% | 6.77 | 6.895 | 6.75 | 370,125 |
| Feb 15 2024 | 6.78 | 0.35 | 5.44% | 6.50 | 6.78 | 6.47 | 559,616 |
| Feb 14 2024 | 6.43 | 0.01 | 0.16% | 6.50 | 6.53 | 6.39 | 287,633 |
| Feb 13 2024 | 6.42 | -0.27 | -4.04% | 6.65 | 6.65 | 6.38 | 212,332 |
| Feb 12 2024 | 6.69 | 0.18 | 2.76% | 6.47 | 6.725 | 6.47 | 225,139 |
| Feb 09 2024 | 6.51 | -0.09 | -1.36% | 6.59 | 6.645 | 6.455 | 213,852 |
