OBT(OBT)
OBT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $33.41 | $34.08 | $33.41 | $33.68 | 40,288 |
| 5/19/2026 | $33.20 | $33.71 | $33.09 | $33.41 | 32,900 |
| 5/18/2026 | $32.78 | $33.60 | $32.78 | $33.41 | 30,200 |
| 5/15/2026 | $32.95 | $33.35 | $32.28 | $32.72 | 34,524 |
| 5/14/2026 | $33.14 | $33.66 | $33.08 | $33.17 | 34,300 |
| 5/13/2026 | $33.29 | $33.70 | $33.01 | $33.15 | 37,200 |
| 5/12/2026 | $33.49 | $33.68 | $32.07 | $33.58 | 44,237 |
| 5/11/2026 | $34.00 | $34.59 | $33.62 | $33.75 | 36,833 |
| 5/8/2026 | $35.06 | $35.19 | $34.41 | $34.71 | 30,413 |
| 5/7/2026 | $34.82 | $37.97 | $34.56 | $35.09 | 47,045 |
| 5/6/2026 | $34.37 | $34.92 | $34.35 | $34.69 | 41,216 |
| 5/5/2026 | $33.47 | $34.51 | $33.47 | $34.14 | 48,223 |
| 5/4/2026 | $33.77 | $34.41 | $33.35 | $33.47 | 70,111 |
| 5/1/2026 | $33.93 | $35.01 | $33.25 | $34.10 | 51,935 |
| 4/30/2026 | $33.70 | $35.01 | $33.59 | $34.10 | 55,200 |
| 4/29/2026 | $36.47 | $36.47 | $33.77 | $34.04 | 87,300 |
| 4/28/2026 | $35.45 | $36.40 | $35.30 | $36.27 | 50,129 |
| 4/27/2026 | $35.50 | $35.88 | $35.12 | $35.39 | 29,331 |
| 4/24/2026 | $35.44 | $36.10 | $35.06 | $35.46 | 36,100 |
| 4/23/2026 | $35.43 | $36.05 | $35.24 | $35.64 | 37,914 |
| 4/22/2026 | $35.38 | $35.70 | $34.87 | $35.42 | 34,800 |
| 4/21/2026 | $35.83 | $36.24 | $35.02 | $35.16 | 41,633 |
| 4/20/2026 | $35.98 | $36.65 | $35.97 | $35.99 | 74,812 |
| 4/17/2026 | $35.48 | $36.80 | $35.35 | $36.14 | 59,321 |
| 4/16/2026 | $34.98 | $35.28 | $34.83 | $35.06 | 51,016 |
| 4/15/2026 | $35.20 | $35.43 | $34.26 | $35.15 | 36,500 |
| 4/14/2026 | $34.69 | $35.51 | $34.47 | $35.33 | 63,300 |
| 4/13/2026 | $34.78 | $35.12 | $34.53 | $34.82 | 115,500 |
| 4/10/2026 | $34.78 | $35.10 | $34.30 | $34.85 | 180,900 |
| 4/9/2026 | $33.96 | $35.13 | $33.86 | $34.69 | 257,100 |
| 4/8/2026 | $34.27 | $35.06 | $33.78 | $34.22 | 306,905 |
| 4/7/2026 | $32.99 | $33.71 | $32.91 | $33.45 | 92,700 |
| 4/6/2026 | $32.40 | $33.50 | $32.26 | $33.19 | 57,000 |
| 4/2/2026 | $32.05 | $32.48 | $31.67 | $32.40 | 68,900 |
| 4/1/2026 | $32.05 | $32.82 | $32.00 | $32.32 | 39,900 |
| 3/31/2026 | $32.78 | $32.91 | $31.86 | $31.98 | 29,000 |
| 3/30/2026 | $32.28 | $32.78 | $29.99 | $32.28 | 40,419 |
| 3/27/2026 | $32.13 | $32.29 | $31.41 | $31.85 | 36,900 |
| 3/26/2026 | $32.01 | $32.64 | $31.54 | $32.13 | 34,100 |
| 3/25/2026 | $32.79 | $33.01 | $31.95 | $32.33 | 37,800 |
| 3/24/2026 | $31.84 | $32.99 | $31.27 | $32.60 | 57,417 |
| 3/23/2026 | $31.72 | $32.57 | $31.58 | $31.97 | 56,803 |
| 3/20/2026 | $31.15 | $31.92 | $30.56 | $30.94 | 69,700 |
| 3/19/2026 | $30.77 | $31.55 | $30.59 | $31.15 | 29,600 |
| 3/18/2026 | $31.17 | $31.24 | $30.43 | $30.77 | 48,647 |
| 3/17/2026 | $31.31 | $32.16 | $31.13 | $31.40 | 41,000 |
| 3/16/2026 | $30.96 | $31.67 | $30.96 | $31.29 | 30,000 |
| 3/13/2026 | $31.41 | $31.41 | $30.50 | $30.51 | 32,000 |
| 3/12/2026 | $30.30 | $31.03 | $29.53 | $30.71 | 25,301 |
| 3/11/2026 | $31.03 | $31.34 | $30.60 | $31.03 | 30,629 |
| 3/10/2026 | $31.07 | $32.65 | $31.07 | $31.47 | 60,709 |
| 3/9/2026 | $30.99 | $31.77 | $30.00 | $31.44 | 26,400 |
| 3/6/2026 | $31.19 | $32.28 | $30.68 | $31.46 | 61,900 |
| 3/5/2026 | $32.70 | $33.05 | $31.65 | $31.94 | 54,500 |
| 3/4/2026 | $33.07 | $33.50 | $32.80 | $33.02 | 46,400 |
| 3/3/2026 | $32.65 | $33.42 | $32.56 | $33.00 | 76,200 |
| 3/2/2026 | $32.71 | $33.63 | $32.41 | $33.26 | 41,600 |
| 2/27/2026 | $33.45 | $33.45 | $32.64 | $33.21 | 66,541 |
| 2/26/2026 | $34.10 | $34.60 | $33.75 | $33.95 | 52,346 |
| 2/25/2026 | $33.88 | $34.05 | $33.64 | $33.91 | 70,500 |
| 2/24/2026 | $33.86 | $34.78 | $33.50 | $33.65 | 38,000 |
| 2/23/2026 | $35.13 | $35.49 | $33.29 | $33.89 | 60,200 |
| 2/20/2026 | $34.69 | $37.99 | $34.57 | $35.00 | 114,415 |