Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OBD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 7.79 | 0.05 | 0.65% | 7.92 | 7.92 | 7.79 | 290,583 |
| May 16 2024 | 7.74 | -0.10 | -1.28% | 8.40 | 8.40 | 7.70 | 963,459 |
| May 15 2024 | 7.84 | -0.06 | -0.76% | 7.84 | 7.84 | 7.84 | 262,866 |
| May 14 2024 | 7.90 | 0.01 | 0.13% | 8.00 | 8.00 | 7.90 | 485,452 |
| May 13 2024 | 7.89 | 0.01 | 0.13% | 7.80 | 7.89 | 7.80 | 54,186 |
| May 10 2024 | 7.88 | 0.08 | 1.03% | 7.80 | 7.88 | 7.70 | 584,353 |
| May 09 2024 | 7.80 | -0.05 | -0.64% | 8.00 | 8.10 | 7.80 | 2,329,348 |
| May 08 2024 | 7.85 | -0.27 | -3.33% | 8.02 | 8.02 | 7.85 | 409,301 |
| May 07 2024 | 8.12 | 0.12 | 1.50% | 8.12 | 8.12 | 8.12 | 147,864 |
| May 03 2024 | 8.00 | -0.10 | -1.23% | 8.20 | 8.20 | 8.00 | 528,734 |
| May 02 2024 | 8.10 | -0.20 | -2.41% | 8.30 | 8.30 | 8.10 | 528,639 |
| May 01 2024 | 8.30 | -0.24 | -2.81% | 8.80 | 8.80 | 8.10 | 779,245 |
| Apr 30 2024 | 8.54 | 0.44 | 5.43% | 8.30 | 8.54 | 8.30 | 300,867 |
| Apr 29 2024 | 8.10 | 0.00 | 0.00% | 8.30 | 8.30 | 8.10 | 265,426 |
| Apr 26 2024 | 8.10 | -0.10 | -1.22% | 8.00 | 8.50 | 8.00 | 921,776 |
| Apr 25 2024 | 8.20 | -0.80 | -8.89% | 9.00 | 9.00 | 8.20 | 249,600 |
| Apr 24 2024 | 9.00 | -0.09 | -0.99% | 8.60 | 9.00 | 8.60 | 672,529 |
| Apr 23 2024 | 9.09 | 0.29 | 3.30% | 8.80 | 9.09 | 8.70 | 308,828 |
| Apr 22 2024 | 8.80 | -0.19 | -2.11% | 8.80 | 8.80 | 8.80 | 196,700 |
| Apr 19 2024 | 8.99 | -0.30 | -3.23% | 8.82 | 8.99 | 8.82 | 714,817 |
| Apr 18 2024 | 9.29 | 0.39 | 4.38% | 9.00 | 9.66 | 9.00 | 1,305,213 |
| Apr 17 2024 | 8.90 | 0.05 | 0.56% | 8.80 | 8.90 | 8.80 | 345,525 |
| Apr 16 2024 | 8.85 | 0.02 | 0.23% | 8.85 | 8.85 | 8.85 | 289,012 |
| Apr 15 2024 | 8.83 | 0.09 | 1.03% | 8.90 | 8.90 | 8.83 | 490,747 |
| Apr 12 2024 | 8.74 | 0.02 | 0.23% | 8.74 | 8.74 | 8.74 | 262,416 |
| Apr 11 2024 | 8.72 | 0.00 | 0.00% | 8.72 | 8.72 | 8.72 | 178,601 |
| Apr 10 2024 | 8.72 | -0.04 | -0.46% | 8.72 | 8.72 | 8.72 | 593,973 |
| Apr 09 2024 | 8.76 | 0.18 | 2.10% | 8.64 | 8.76 | 8.64 | 992,251 |
| Apr 08 2024 | 8.58 | -0.18 | -2.05% | 8.76 | 8.80 | 8.58 | 1,026,547 |
| Apr 05 2024 | 8.76 | -0.12 | -1.35% | 8.80 | 8.80 | 8.50 | 2,195,489 |
| Apr 04 2024 | 8.88 | -0.42 | -4.52% | 9.30 | 9.30 | 8.88 | 2,827,865 |
| Apr 03 2024 | 9.30 | -0.01 | -0.11% | 9.60 | 9.62 | 9.14 | 2,689,633 |
| Apr 02 2024 | 9.31 | -0.09 | -0.96% | 9.18 | 9.31 | 9.18 | 544,899 |
| Mar 28 2024 | 9.40 | -0.09 | -0.95% | 9.50 | 9.50 | 9.32 | 708,095 |
| Mar 27 2024 | 9.49 | -0.21 | -2.16% | 9.40 | 9.58 | 9.40 | 373,708 |
| Mar 26 2024 | 9.70 | 0.10 | 1.04% | 9.20 | 10.00 | 9.20 | 113,751 |
| Mar 25 2024 | 9.60 | -0.08 | -0.83% | 9.60 | 9.60 | 9.60 | 36,082 |
| Mar 22 2024 | 9.68 | 0.14 | 1.47% | 10.00 | 10.00 | 9.68 | 281,768 |
| Mar 21 2024 | 9.54 | -0.16 | -1.65% | 9.94 | 9.94 | 9.48 | 197,657 |
| Mar 20 2024 | 9.70 | 0.26 | 2.75% | 9.36 | 9.98 | 9.36 | 400,138 |
| Mar 19 2024 | 9.44 | -0.34 | -3.48% | 9.98 | 9.98 | 9.30 | 785,227 |
| Mar 18 2024 | 9.78 | 0.30 | 3.16% | 9.58 | 9.98 | 9.58 | 979,255 |
| Mar 15 2024 | 9.48 | 0.14 | 1.50% | 9.60 | 9.78 | 9.38 | 712,760 |
| Mar 14 2024 | 9.34 | -1.24 | -11.68% | 9.24 | 9.62 | 9.00 | 3,221,870 |
| Mar 13 2024 | 10.575 | -0.83 | -7.24% | 11.50 | 11.50 | 10.575 | 640,296 |
| Mar 12 2024 | 11.40 | -0.08 | -0.65% | 11.40 | 11.40 | 11.40 | 62,631 |
| Mar 11 2024 | 11.475 | -0.20 | -1.71% | 11.95 | 11.95 | 11.00 | 254,126 |
| Mar 08 2024 | 11.675 | 0.48 | 4.24% | 11.20 | 11.95 | 11.20 | 214,660 |
| Mar 07 2024 | 11.20 | -0.23 | -1.97% | 11.40 | 11.85 | 11.20 | 1,038,468 |
| Mar 06 2024 | 11.425 | -0.18 | -1.51% | 11.55 | 11.55 | 11.425 | 244,424 |
| Mar 05 2024 | 11.60 | -0.80 | -6.45% | 11.90 | 11.90 | 11.60 | 389,575 |
| Mar 04 2024 | 12.40 | 0.30 | 2.48% | 12.40 | 12.40 | 12.40 | 190,836 |
| Mar 01 2024 | 12.10 | -1.10 | -8.33% | 12.70 | 13.05 | 12.00 | 288,962 |
| Feb 29 2024 | 13.20 | -0.35 | -2.58% | 12.75 | 13.20 | 12.75 | 187,542 |
| Feb 28 2024 | 13.55 | 0.25 | 1.88% | 13.55 | 13.55 | 13.55 | 250,126 |
| Feb 27 2024 | 13.30 | -0.18 | -1.30% | 13.30 | 13.30 | 13.30 | 139,494 |
| Feb 26 2024 | 13.475 | -0.03 | -0.19% | 13.475 | 13.475 | 13.475 | 128,367 |
| Feb 23 2024 | 13.50 | 0.00 | 0.00% | 13.00 | 13.50 | 12.75 | 62,309 |
| Feb 22 2024 | 13.50 | 0.80 | 6.30% | 12.70 | 13.60 | 12.70 | 255,032 |
| Feb 21 2024 | 12.70 | -1.30 | -9.29% | 13.45 | 13.45 | 12.70 | 178,265 |
| Feb 20 2024 | 14.00 | 0.60 | 4.48% | 13.95 | 14.00 | 13.95 | 26,135 |
| Feb 19 2024 | 13.40 | -1.60 | -10.67% | 13.20 | 13.40 | 13.20 | 246,678 |
