OBIO(OBIO)
OBIO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $3.94 | $4.14 | $3.94 | $4.10 | 287,700 |
| 5/20/2026 | $4.04 | $4.05 | $3.94 | $3.98 | 93,238 |
| 5/19/2026 | $3.98 | $4.16 | $3.96 | $4.00 | 490,744 |
| 5/18/2026 | $3.84 | $3.98 | $3.75 | $3.98 | 414,300 |
| 5/15/2026 | $4.03 | $4.05 | $3.70 | $3.72 | 439,337 |
| 5/14/2026 | $4.10 | $4.14 | $4.03 | $4.11 | 627,300 |
| 5/13/2026 | $4.07 | $4.14 | $3.93 | $4.06 | 192,100 |
| 5/12/2026 | $3.90 | $4.06 | $3.78 | $4.06 | 137,923 |
| 5/11/2026 | $4.05 | $4.11 | $3.90 | $3.91 | 193,343 |
| 5/8/2026 | $3.99 | $4.12 | $3.90 | $4.04 | 197,110 |
| 5/7/2026 | $4.11 | $4.24 | $3.88 | $3.93 | 145,888 |
| 5/6/2026 | $4.06 | $4.18 | $4.00 | $4.11 | 445,600 |
| 5/5/2026 | $4.05 | $4.10 | $3.95 | $4.01 | 191,400 |
| 5/4/2026 | $4.00 | $4.16 | $4.00 | $4.02 | 183,000 |
| 5/1/2026 | $4.06 | $4.06 | $3.94 | $3.97 | 158,700 |
| 4/30/2026 | $3.85 | $4.00 | $3.78 | $3.99 | 284,648 |
| 4/29/2026 | $3.90 | $3.90 | $3.78 | $3.80 | 242,000 |
| 4/28/2026 | $4.09 | $4.09 | $3.85 | $3.90 | 175,819 |
| 4/27/2026 | $4.13 | $4.22 | $4.06 | $4.10 | 331,700 |
| 4/24/2026 | $4.14 | $4.22 | $4.01 | $4.13 | 252,413 |
| 4/23/2026 | $4.22 | $4.23 | $4.09 | $4.15 | 128,400 |
| 4/22/2026 | $4.31 | $4.40 | $4.16 | $4.21 | 192,200 |
| 4/21/2026 | $4.37 | $4.56 | $4.20 | $4.23 | 118,500 |
| 4/20/2026 | $4.54 | $4.70 | $4.31 | $4.35 | 188,900 |
| 4/17/2026 | $4.53 | $4.72 | $4.36 | $4.58 | 128,508 |
| 4/16/2026 | $4.62 | $4.62 | $4.43 | $4.47 | 96,346 |
| 4/15/2026 | $4.51 | $4.62 | $4.51 | $4.57 | 102,804 |
| 4/14/2026 | $4.40 | $4.54 | $4.33 | $4.51 | 168,100 |
| 4/13/2026 | $4.12 | $4.34 | $4.12 | $4.30 | 108,900 |
| 4/10/2026 | $4.23 | $4.32 | $4.10 | $4.13 | 106,100 |
| 4/9/2026 | $4.21 | $4.43 | $4.18 | $4.23 | 120,140 |
| 4/8/2026 | $4.47 | $4.47 | $4.26 | $4.27 | 112,036 |
| 4/7/2026 | $4.22 | $4.44 | $4.15 | $4.26 | 107,150 |
| 4/6/2026 | $4.29 | $4.42 | $4.23 | $4.24 | 132,707 |
| 4/2/2026 | $4.25 | $4.39 | $4.09 | $4.27 | 139,841 |
| 4/1/2026 | $4.31 | $4.49 | $4.13 | $4.34 | 98,849 |
| 3/31/2026 | $4.19 | $4.30 | $4.08 | $4.25 | 89,200 |
| 3/30/2026 | $4.25 | $4.26 | $4.04 | $4.07 | 149,900 |
| 3/27/2026 | $4.43 | $4.46 | $4.18 | $4.26 | 137,100 |
| 3/26/2026 | $4.52 | $4.64 | $4.46 | $4.49 | 111,609 |
| 3/25/2026 | $4.73 | $4.83 | $4.56 | $4.57 | 199,845 |
| 3/24/2026 | $4.75 | $4.75 | $4.48 | $4.66 | 262,200 |
| 3/23/2026 | $4.68 | $4.83 | $4.63 | $4.76 | 295,644 |
| 3/20/2026 | $4.57 | $4.72 | $4.47 | $4.64 | 474,947 |
| 3/19/2026 | $4.38 | $4.64 | $4.38 | $4.64 | 345,000 |
| 3/18/2026 | $4.54 | $4.72 | $4.35 | $4.51 | 300,800 |
| 3/17/2026 | $4.64 | $4.72 | $4.57 | $4.61 | 244,723 |
| 3/16/2026 | $4.09 | $4.66 | $4.09 | $4.55 | 290,300 |
| 3/13/2026 | $4.38 | $4.45 | $4.13 | $4.20 | 278,600 |
| 3/12/2026 | $4.61 | $4.70 | $4.23 | $4.38 | 264,242 |
| 3/11/2026 | $4.60 | $4.72 | $4.50 | $4.60 | 134,414 |
| 3/10/2026 | $4.70 | $4.89 | $4.59 | $4.64 | 175,023 |
| 3/9/2026 | $4.24 | $4.67 | $4.22 | $4.67 | 133,928 |
| 3/6/2026 | $4.42 | $4.54 | $4.25 | $4.32 | 91,311 |
| 3/5/2026 | $4.50 | $4.71 | $4.39 | $4.51 | 129,000 |
| 3/4/2026 | $4.43 | $4.67 | $4.43 | $4.56 | 95,100 |
| 3/3/2026 | $4.21 | $4.55 | $4.21 | $4.36 | 1.08M |
| 3/2/2026 | $4.25 | $4.46 | $4.19 | $4.38 | 111,200 |
| 2/27/2026 | $4.20 | $4.46 | $4.20 | $4.38 | 103,641 |
| 2/26/2026 | $4.35 | $4.43 | $4.26 | $4.33 | 99,700 |
| 2/25/2026 | $4.16 | $4.39 | $4.15 | $4.35 | 194,325 |
| 2/24/2026 | $4.02 | $4.15 | $3.99 | $4.12 | 111,800 |
| 2/23/2026 | $3.87 | $4.08 | $3.85 | $4.03 | 120,317 |