OBE(OBE)
OBE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $12.74 | $12.97 | $12.36 | $12.46 | 1.03M |
| 5/19/2026 | $13.69 | $13.69 | $12.63 | $12.81 | 1.56M |
| 5/18/2026 | $13.43 | $13.85 | $13.29 | $13.75 | 554,498 |
| 5/15/2026 | $13.25 | $13.53 | $13.05 | $13.47 | 551,683 |
| 5/14/2026 | $13.01 | $13.29 | $12.84 | $13.15 | 458,828 |
| 5/13/2026 | $13.23 | $13.34 | $12.82 | $13.01 | 380,716 |
| 5/12/2026 | $12.96 | $13.25 | $12.78 | $13.16 | 719,537 |
| 5/11/2026 | $12.49 | $13.03 | $12.49 | $12.89 | 789,314 |
| 5/8/2026 | $12.74 | $12.78 | $12.40 | $12.43 | 800,269 |
| 5/7/2026 | $12.49 | $12.79 | $11.55 | $12.77 | 1.86M |
| 5/6/2026 | $13.24 | $13.49 | $12.72 | $12.88 | 1.80M |
| 5/5/2026 | $14.40 | $14.40 | $13.71 | $13.93 | 1.53M |
| 5/4/2026 | $14.18 | $14.59 | $14.00 | $14.46 | 985,458 |
| 5/1/2026 | $13.86 | $14.37 | $13.65 | $14.20 | 1.66M |
| 4/30/2026 | $13.78 | $14.38 | $13.40 | $14.28 | 1.39M |
| 4/29/2026 | $13.55 | $14.00 | $13.17 | $13.93 | 1.42M |
| 4/28/2026 | $13.29 | $13.64 | $12.81 | $13.36 | 1.60M |
| 4/27/2026 | $13.65 | $13.75 | $12.86 | $13.08 | 1.82M |
| 4/24/2026 | $12.71 | $13.54 | $12.37 | $13.54 | 1.73M |
| 4/23/2026 | $12.66 | $13.40 | $12.22 | $12.77 | 2.53M |
| 4/22/2026 | $11.72 | $12.48 | $11.58 | $12.39 | 2.88M |
| 4/21/2026 | $10.64 | $11.74 | $10.60 | $11.70 | 2.94M |
| 4/20/2026 | $10.50 | $10.65 | $10.08 | $10.56 | 1.33M |
| 4/17/2026 | $9.86 | $10.15 | $9.15 | $10.10 | 2.93M |
| 4/16/2026 | $9.53 | $10.18 | $9.51 | $10.12 | 1.25M |
| 4/15/2026 | $9.53 | $9.73 | $9.49 | $9.51 | 472,800 |
| 4/14/2026 | $9.52 | $9.64 | $9.40 | $9.53 | 646,348 |
| 4/13/2026 | $9.25 | $9.65 | $9.20 | $9.62 | 692,800 |
| 4/10/2026 | $8.77 | $9.07 | $8.76 | $9.05 | 525,200 |
| 4/9/2026 | $9.09 | $9.24 | $8.75 | $8.81 | 567,200 |
| 4/8/2026 | $8.76 | $9.04 | $8.55 | $9.02 | 856,100 |
| 4/7/2026 | $9.36 | $9.79 | $9.36 | $9.76 | 790,200 |
| 4/6/2026 | $9.14 | $9.42 | $9.12 | $9.39 | 687,971 |
| 4/2/2026 | $9.29 | $9.44 | $9.09 | $9.17 | 781,514 |
| 4/1/2026 | $9.17 | $9.47 | $8.76 | $8.89 | 890,004 |
| 3/31/2026 | $9.44 | $9.81 | $9.17 | $9.47 | 845,000 |
| 3/30/2026 | $9.50 | $9.75 | $9.37 | $9.44 | 1.47M |
| 3/27/2026 | $9.03 | $9.28 | $9.00 | $9.24 | 618,600 |
| 3/26/2026 | $9.10 | $9.17 | $8.95 | $9.01 | 700,205 |
| 3/25/2026 | $8.95 | $9.21 | $8.90 | $9.07 | 627,132 |
| 3/24/2026 | $8.81 | $9.12 | $8.76 | $9.02 | 947,250 |
| 3/23/2026 | $8.57 | $8.85 | $8.30 | $8.77 | 1.01M |
| 3/20/2026 | $8.86 | $8.98 | $8.59 | $8.73 | 1.11M |
| 3/19/2026 | $8.53 | $9.00 | $8.51 | $8.74 | 2.00M |
| 3/18/2026 | $8.60 | $8.72 | $8.51 | $8.53 | 1.35M |
| 3/17/2026 | $8.52 | $8.75 | $8.49 | $8.55 | 1.50M |
| 3/16/2026 | $8.58 | $8.64 | $8.36 | $8.50 | 1.05M |
| 3/13/2026 | $8.53 | $8.64 | $8.41 | $8.52 | 787,200 |
| 3/12/2026 | $8.82 | $8.82 | $8.56 | $8.59 | 816,875 |
| 3/11/2026 | $8.34 | $8.72 | $8.34 | $8.66 | 1.09M |
| 3/10/2026 | $8.36 | $8.58 | $8.27 | $8.43 | 602,533 |
| 3/9/2026 | $8.80 | $8.90 | $8.44 | $8.55 | 509,003 |
| 3/6/2026 | $8.77 | $8.85 | $8.45 | $8.52 | 700,800 |
| 3/5/2026 | $8.46 | $8.67 | $8.39 | $8.62 | 779,765 |
| 3/4/2026 | $8.00 | $8.50 | $7.92 | $8.48 | 957,256 |
| 3/3/2026 | $8.08 | $8.17 | $7.79 | $8.04 | 850,856 |
| 3/2/2026 | $8.04 | $8.33 | $7.82 | $7.98 | 1.01M |
| 2/27/2026 | $7.84 | $7.92 | $7.69 | $7.85 | 311,788 |
| 2/26/2026 | $7.32 | $7.68 | $7.26 | $7.67 | 408,835 |
| 2/25/2026 | $7.62 | $7.62 | $7.39 | $7.46 | 283,100 |
| 2/24/2026 | $7.62 | $7.65 | $7.46 | $7.55 | 371,000 |
| 2/23/2026 | $7.98 | $8.07 | $7.60 | $7.62 | 431,646 |
| 2/20/2026 | $7.68 | $8.10 | $7.65 | $7.92 | 620,116 |