OABI(OABI)
OABI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $2.46 | $2.61 | $2.40 | $2.58 | 1.05M |
| 5/19/2026 | $2.29 | $2.46 | $2.25 | $2.37 | 1.20M |
| 5/18/2026 | $2.20 | $2.34 | $2.19 | $2.29 | 1.47M |
| 5/15/2026 | $2.15 | $2.24 | $2.08 | $2.18 | 915,650 |
| 5/14/2026 | $2.01 | $2.26 | $1.98 | $2.19 | 1.14M |
| 5/13/2026 | $1.84 | $2.02 | $1.80 | $2.01 | 1.25M |
| 5/12/2026 | $1.67 | $1.89 | $1.66 | $1.85 | 956,200 |
| 5/11/2026 | $1.67 | $1.69 | $1.64 | $1.67 | 702,106 |
| 5/8/2026 | $1.54 | $1.69 | $1.52 | $1.66 | 5.67M |
| 5/7/2026 | $1.43 | $1.48 | $1.42 | $1.47 | 415,702 |
| 5/6/2026 | $1.40 | $1.46 | $1.35 | $1.43 | 577,268 |
| 5/5/2026 | $1.45 | $1.46 | $1.36 | $1.40 | 260,344 |
| 5/4/2026 | $1.40 | $1.45 | $1.40 | $1.41 | 367,831 |
| 5/1/2026 | $1.39 | $1.42 | $1.36 | $1.40 | 510,583 |
| 4/30/2026 | $1.35 | $1.42 | $1.35 | $1.39 | 700,577 |
| 4/29/2026 | $1.40 | $1.43 | $1.36 | $1.36 | 527,900 |
| 4/28/2026 | $1.46 | $1.46 | $1.40 | $1.40 | 315,908 |
| 4/27/2026 | $1.45 | $1.50 | $1.43 | $1.44 | 343,230 |
| 4/24/2026 | $1.56 | $1.57 | $1.45 | $1.46 | 463,815 |
| 4/23/2026 | $1.50 | $1.56 | $1.48 | $1.56 | 527,020 |
| 4/22/2026 | $1.50 | $1.58 | $1.48 | $1.50 | 1.52M |
| 4/21/2026 | $1.54 | $1.60 | $1.46 | $1.48 | 638,913 |
| 4/20/2026 | $1.61 | $1.63 | $1.50 | $1.55 | 887,880 |
| 4/17/2026 | $1.59 | $1.65 | $1.55 | $1.64 | 618,144 |
| 4/16/2026 | $1.48 | $1.57 | $1.44 | $1.56 | 735,704 |
| 4/15/2026 | $1.46 | $1.51 | $1.44 | $1.48 | 672,829 |
| 4/14/2026 | $1.46 | $1.50 | $1.45 | $1.46 | 1.25M |
| 4/13/2026 | $1.47 | $1.48 | $1.43 | $1.46 | 783,426 |
| 4/10/2026 | $1.50 | $1.51 | $1.45 | $1.47 | 310,332 |
| 4/9/2026 | $1.50 | $1.57 | $1.49 | $1.50 | 248,500 |
| 4/8/2026 | $1.55 | $1.58 | $1.52 | $1.52 | 339,400 |
| 4/7/2026 | $1.53 | $1.56 | $1.46 | $1.51 | 372,817 |
| 4/6/2026 | $1.52 | $1.56 | $1.52 | $1.54 | 294,900 |
| 4/2/2026 | $1.58 | $1.58 | $1.52 | $1.54 | 273,621 |
| 4/1/2026 | $1.56 | $1.61 | $1.55 | $1.56 | 399,000 |
| 3/31/2026 | $1.58 | $1.58 | $1.54 | $1.57 | 285,311 |
| 3/30/2026 | $1.53 | $1.57 | $1.51 | $1.56 | 199,202 |
| 3/27/2026 | $1.56 | $1.59 | $1.47 | $1.51 | 236,800 |
| 3/26/2026 | $1.61 | $1.67 | $1.56 | $1.58 | 153,500 |
| 3/25/2026 | $1.69 | $1.73 | $1.62 | $1.62 | 217,000 |
| 3/24/2026 | $1.73 | $1.75 | $1.67 | $1.67 | 271,800 |
| 3/23/2026 | $1.75 | $1.82 | $1.75 | $1.76 | 232,600 |
| 3/20/2026 | $1.84 | $1.84 | $1.75 | $1.75 | 953,649 |
| 3/19/2026 | $1.78 | $1.86 | $1.77 | $1.84 | 338,821 |
| 3/18/2026 | $1.79 | $1.88 | $1.78 | $1.82 | 355,916 |
| 3/17/2026 | $1.83 | $1.86 | $1.78 | $1.83 | 278,500 |
| 3/16/2026 | $1.80 | $1.90 | $1.80 | $1.83 | 218,200 |
| 3/13/2026 | $1.91 | $1.91 | $1.77 | $1.79 | 187,800 |
| 3/12/2026 | $1.89 | $1.96 | $1.83 | $1.85 | 232,000 |
| 3/11/2026 | $1.96 | $1.99 | $1.92 | $1.96 | 169,380 |
| 3/10/2026 | $1.95 | $2.04 | $1.90 | $1.99 | 336,722 |
| 3/9/2026 | $1.83 | $1.96 | $1.80 | $1.95 | 356,325 |
| 3/6/2026 | $1.96 | $1.96 | $1.81 | $1.89 | 413,741 |
| 3/5/2026 | $1.81 | $2.06 | $1.76 | $2.00 | 1.09M |
| 3/4/2026 | $1.77 | $1.82 | $1.72 | $1.81 | 308,700 |
| 3/3/2026 | $1.72 | $1.77 | $1.69 | $1.73 | 252,930 |
| 3/2/2026 | $1.68 | $1.78 | $1.67 | $1.76 | 208,749 |
| 2/27/2026 | $1.76 | $1.79 | $1.72 | $1.72 | 242,321 |
| 2/26/2026 | $1.79 | $1.80 | $1.73 | $1.80 | 138,300 |
| 2/25/2026 | $1.74 | $1.82 | $1.73 | $1.79 | 164,023 |
| 2/24/2026 | $1.72 | $1.78 | $1.72 | $1.73 | 148,216 |
| 2/23/2026 | $1.70 | $1.73 | $1.70 | $1.71 | 340,740 |
| 2/20/2026 | $1.71 | $1.74 | $1.68 | $1.70 | 152,200 |