Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10 2024 | 4.59 | 0.03 | 0.66% | 4.53 | 4.60 | 4.48 | 93,250 |
| Jun 07 2024 | 4.56 | -0.01 | -0.22% | 4.50 | 4.59 | 4.45 | 217,630 |
| Jun 06 2024 | 4.57 | -0.09 | -1.93% | 4.64 | 4.64 | 4.57 | 49,960 |
| Jun 05 2024 | 4.66 | 0.11 | 2.42% | 4.58 | 4.67 | 4.50 | 118,132 |
| Jun 04 2024 | 4.55 | 0.02 | 0.44% | 4.48 | 4.615 | 4.4446 | 158,038 |
| Jun 03 2024 | 4.53 | -0.06 | -1.31% | 4.60 | 4.64 | 4.49 | 133,420 |
| May 31 2024 | 4.59 | -0.14 | -2.96% | 4.71 | 4.74 | 4.52 | 233,571 |
| May 30 2024 | 4.73 | 0.00 | 0.00% | 4.76 | 4.78 | 4.64 | 83,983 |
| May 29 2024 | 4.73 | 0.04 | 0.85% | 4.64 | 4.77 | 4.64 | 98,752 |
| May 28 2024 | 4.69 | -0.12 | -2.49% | 4.81 | 4.82 | 4.67 | 150,019 |
| May 24 2024 | 4.81 | 0.07 | 1.48% | 4.75 | 4.82 | 4.67 | 82,160 |
| May 23 2024 | 4.74 | 0.02 | 0.42% | 4.74 | 4.77 | 4.645 | 115,614 |
| May 22 2024 | 4.72 | -0.05 | -1.05% | 4.76 | 4.84 | 4.65 | 159,625 |
| May 21 2024 | 4.77 | 0.04 | 0.85% | 4.70 | 4.81 | 4.68 | 159,880 |
| May 20 2024 | 4.73 | -0.11 | -2.27% | 4.83 | 4.8975 | 4.71 | 220,884 |
| May 17 2024 | 4.84 | 0.15 | 3.20% | 4.68 | 4.90 | 4.63 | 293,815 |
| May 16 2024 | 4.69 | 0.19 | 4.11% | 4.51 | 4.71 | 4.49 | 264,414 |
| May 15 2024 | 4.505 | 0.00 | 0.11% | 4.47 | 4.52 | 4.45 | 84,386 |
| May 14 2024 | 4.50 | 0.03 | 0.67% | 4.39 | 4.53 | 4.3022 | 133,280 |
| May 13 2024 | 4.47 | -0.03 | -0.67% | 4.50 | 4.52 | 4.44 | 138,613 |
| May 10 2024 | 4.50 | -0.05 | -1.10% | 4.55 | 4.55 | 4.455 | 151,524 |
| May 09 2024 | 4.55 | 0.12 | 2.71% | 4.42 | 4.55 | 4.37 | 255,169 |
| May 08 2024 | 4.43 | 0.17 | 3.99% | 4.23 | 4.45 | 4.23 | 382,645 |
| May 07 2024 | 4.26 | -0.11 | -2.52% | 4.37 | 4.38 | 4.24 | 151,555 |
| May 06 2024 | 4.37 | -0.04 | -0.91% | 4.44 | 4.47 | 4.36 | 64,254 |
| May 03 2024 | 4.41 | -0.03 | -0.68% | 4.50 | 4.505 | 4.34 | 114,219 |
| May 02 2024 | 4.44 | 0.21 | 4.96% | 4.30 | 4.48 | 4.205 | 293,777 |
| May 01 2024 | 4.23 | 0.18 | 4.44% | 4.10 | 4.30 | 4.09 | 240,843 |
| Apr 30 2024 | 4.05 | -0.11 | -2.64% | 4.14 | 4.14 | 4.04 | 85,058 |
| Apr 29 2024 | 4.16 | -0.02 | -0.48% | 4.17 | 4.24 | 4.16 | 33,387 |
| Apr 26 2024 | 4.18 | 0.11 | 2.70% | 4.00 | 4.20 | 4.00 | 165,231 |
| Apr 25 2024 | 4.07 | -0.04 | -0.97% | 4.03 | 4.12 | 4.03 | 61,700 |
| Apr 24 2024 | 4.11 | -0.03 | -0.72% | 4.15 | 4.18 | 4.095 | 61,175 |
| Apr 23 2024 | 4.14 | 0.07 | 1.72% | 4.07 | 4.16 | 4.07 | 53,940 |
| Apr 22 2024 | 4.07 | -0.02 | -0.49% | 4.10 | 4.10 | 4.05 | 52,677 |
| Apr 19 2024 | 4.09 | 0.03 | 0.74% | 4.05 | 4.11 | 4.05 | 63,094 |
| Apr 18 2024 | 4.06 | -0.01 | -0.25% | 4.07 | 4.13 | 4.05 | 100,403 |
| Apr 17 2024 | 4.07 | 0.02 | 0.49% | 4.05 | 4.07 | 3.99 | 183,755 |
| Apr 16 2024 | 4.05 | 0.01 | 0.25% | 4.05 | 4.17 | 4.03 | 48,170 |
| Apr 15 2024 | 4.04 | -0.05 | -1.22% | 4.04 | 4.10 | 4.03 | 145,664 |
| Apr 12 2024 | 4.09 | 0.00 | 0.00% | 4.06 | 4.30 | 4.045 | 65,354 |
| Apr 11 2024 | 4.09 | 0.07 | 1.74% | 4.02 | 4.10 | 4.00 | 155,906 |
| Apr 10 2024 | 4.02 | -0.07 | -1.71% | 3.93 | 4.10 | 3.91 | 161,765 |
| Apr 09 2024 | 4.09 | 0.01 | 0.25% | 4.08 | 4.135 | 4.08 | 53,032 |
| Apr 08 2024 | 4.08 | -0.08 | -1.92% | 4.17 | 4.18 | 4.075 | 136,568 |
| Apr 05 2024 | 4.16 | 0.03 | 0.73% | 4.15 | 4.20 | 4.13 | 43,584 |
| Apr 04 2024 | 4.13 | 0.04 | 0.85% | 4.05 | 4.175 | 4.05 | 208,749 |
| Apr 03 2024 | 4.095 | 0.09 | 2.37% | 3.96 | 4.20 | 3.96 | 283,234 |
| Apr 02 2024 | 4.00 | -0.05 | -1.23% | 4.00 | 4.06 | 3.98 | 77,693 |
| Apr 01 2024 | 4.05 | 0.10 | 2.53% | 3.95 | 4.07 | 3.90 | 87,423 |
| Mar 28 2024 | 3.95 | 0.02 | 0.51% | 3.92 | 4.0268 | 3.92 | 47,377 |
| Mar 27 2024 | 3.93 | 0.22 | 5.93% | 3.74 | 3.96 | 3.73 | 76,880 |
| Mar 26 2024 | 3.71 | -0.02 | -0.54% | 3.75 | 3.78 | 3.58 | 67,561 |
| Mar 25 2024 | 3.73 | 0.04 | 1.08% | 3.70 | 3.75 | 3.675 | 99,424 |
| Mar 22 2024 | 3.69 | -0.18 | -4.65% | 3.88 | 3.90 | 3.68 | 44,999 |
| Mar 21 2024 | 3.87 | 0.07 | 1.84% | 3.80 | 3.90 | 3.77 | 105,316 |
| Mar 20 2024 | 3.80 | 0.07 | 1.88% | 3.71 | 3.87 | 3.62 | 104,233 |
| Mar 19 2024 | 3.73 | 0.01 | 0.27% | 3.72 | 3.76 | 3.61 | 69,097 |
| Mar 18 2024 | 3.72 | 0.03 | 0.81% | 3.65 | 3.75 | 3.645 | 71,183 |
| Mar 15 2024 | 3.69 | -0.13 | -3.40% | 3.77 | 3.8276 | 3.66 | 388,431 |
| Mar 14 2024 | 3.82 | -0.07 | -1.80% | 3.88 | 3.90 | 3.77 | 170,801 |
| Mar 13 2024 | 3.89 | -0.09 | -2.26% | 3.97 | 4.04 | 3.75 | 932,148 |
