Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
OBIO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 8.64 | 0.13 | 1.53% | 8.48 | 8.73 | 8.10 | 64,353 |
| Jul 16 2024 | 8.51 | -0.02 | -0.23% | 8.60 | 8.75 | 8.16 | 104,964 |
| Jul 15 2024 | 8.53 | 0.40 | 4.92% | 8.26 | 8.65 | 8.11 | 103,235 |
| Jul 12 2024 | 8.13 | 0.15 | 1.88% | 8.11 | 8.64 | 8.10 | 132,600 |
| Jul 11 2024 | 7.98 | 0.17 | 2.18% | 8.06 | 8.20 | 7.48 | 2,120,375 |
| Jul 10 2024 | 7.81 | -0.20 | -2.50% | 8.11 | 8.11 | 7.76 | 53,456 |
| Jul 09 2024 | 8.01 | 0.11 | 1.39% | 7.90 | 8.18 | 7.86 | 33,622 |
| Jul 08 2024 | 7.90 | -0.18 | -2.23% | 8.14 | 8.20 | 7.78 | 65,739 |
| Jul 05 2024 | 8.08 | 0.51 | 6.74% | 7.57 | 8.10 | 7.5033 | 75,123 |
| Jul 03 2024 | 7.57 | 0.13 | 1.75% | 7.46 | 7.63 | 7.42 | 51,239 |
| Jul 02 2024 | 7.44 | 0.32 | 4.49% | 7.13 | 7.69 | 7.13 | 36,468 |
| Jul 01 2024 | 7.12 | -0.81 | -10.21% | 8.12 | 8.12 | 6.82 | 125,806 |
| Jun 28 2024 | 7.93 | 0.00 | 0.00% | 7.93 | 7.93 | 7.93 | 0 |
| Jun 27 2024 | 7.93 | 1.07 | 15.60% | 6.91 | 8.00 | 6.86 | 101,976 |
| Jun 26 2024 | 6.86 | 0.01 | 0.15% | 7.03 | 7.03 | 6.445 | 56,943 |
| Jun 25 2024 | 6.85 | -0.04 | -0.58% | 6.80 | 7.00 | 6.63 | 48,939 |
| Jun 24 2024 | 6.89 | 0.57 | 9.02% | 6.25 | 7.13 | 6.22 | 58,870 |
| Jun 21 2024 | 6.32 | 0.43 | 7.30% | 5.95 | 7.29 | 5.95 | 175,371 |
| Jun 20 2024 | 5.89 | -1.55 | -20.83% | 7.49 | 7.7199 | 5.64 | 113,728 |
| Jun 18 2024 | 7.44 | -0.60 | -7.46% | 7.97 | 8.14 | 7.29 | 78,168 |
| Jun 17 2024 | 8.04 | 0.07 | 0.88% | 7.86 | 8.10 | 7.70 | 92,824 |
| Jun 14 2024 | 7.97 | 0.15 | 1.92% | 7.73 | 7.99 | 7.73 | 41,813 |
| Jun 13 2024 | 7.82 | -0.12 | -1.51% | 7.86 | 8.19 | 7.66 | 72,146 |
| Jun 12 2024 | 7.94 | -0.02 | -0.25% | 8.14 | 8.14 | 7.70 | 101,106 |
| Jun 11 2024 | 7.96 | -0.03 | -0.38% | 7.83 | 8.05 | 7.54 | 62,382 |
| Jun 10 2024 | 7.99 | 0.01 | 0.13% | 7.97 | 8.29 | 7.30 | 50,972 |
| Jun 07 2024 | 7.98 | -0.01 | -0.13% | 7.96 | 8.10 | 7.81 | 54,236 |
| Jun 06 2024 | 7.99 | 0.09 | 1.14% | 7.93 | 8.15 | 7.75 | 87,673 |
| Jun 05 2024 | 7.90 | 0.00 | 0.00% | 7.92 | 7.9699 | 7.20 | 121,532 |
| Jun 04 2024 | 7.90 | 0.76 | 10.64% | 7.18 | 7.90 | 7.18 | 186,692 |
| Jun 03 2024 | 7.14 | 0.21 | 3.03% | 7.13 | 7.14 | 6.81 | 107,869 |
| May 31 2024 | 6.93 | 0.26 | 3.90% | 6.71 | 7.05 | 6.68 | 180,918 |
| May 30 2024 | 6.67 | -0.33 | -4.71% | 7.08 | 7.10 | 6.46 | 212,045 |
| May 29 2024 | 7.00 | 0.03 | 0.43% | 6.80 | 7.27 | 6.48 | 169,962 |
| May 28 2024 | 6.97 | 1.67 | 31.51% | 5.40 | 7.25 | 5.20 | 297,548 |
| May 24 2024 | 5.30 | 0.08 | 1.53% | 5.26 | 5.43 | 4.85 | 35,077 |
| May 23 2024 | 5.22 | -0.08 | -1.51% | 5.28 | 5.44 | 5.11 | 29,925 |
| May 22 2024 | 5.30 | 0.17 | 3.31% | 5.11 | 5.30 | 5.05 | 16,659 |
| May 21 2024 | 5.13 | -0.10 | -1.91% | 5.19 | 5.5599 | 4.87 | 40,334 |
| May 20 2024 | 5.23 | 0.02 | 0.38% | 5.24 | 5.36 | 5.07 | 27,345 |
| May 17 2024 | 5.21 | 0.59 | 12.77% | 4.68 | 5.40 | 4.68 | 36,663 |
| May 16 2024 | 4.62 | -0.19 | -3.95% | 4.80 | 4.9115 | 4.62 | 28,713 |
| May 15 2024 | 4.81 | -0.39 | -7.50% | 5.30 | 5.3865 | 4.81 | 31,237 |
| May 14 2024 | 5.20 | 0.60 | 13.04% | 4.60 | 5.325 | 4.60 | 17,069 |
| May 13 2024 | 4.60 | -0.11 | -2.34% | 4.78 | 4.82 | 4.50 | 25,405 |
| May 10 2024 | 4.71 | -0.24 | -4.85% | 4.91 | 4.99 | 4.60 | 17,996 |
| May 09 2024 | 4.95 | 0.07 | 1.43% | 4.95 | 4.9851 | 4.82 | 18,308 |
| May 08 2024 | 4.88 | -0.10 | -2.01% | 4.97 | 5.05 | 4.84 | 16,442 |
| May 07 2024 | 4.98 | -0.26 | -4.96% | 5.26 | 5.26 | 4.95 | 29,395 |
| May 06 2024 | 5.24 | 0.14 | 2.75% | 5.10 | 5.35 | 4.81 | 33,605 |
| May 03 2024 | 5.10 | -0.45 | -8.11% | 5.00 | 5.415 | 4.95 | 68,178 |
| May 02 2024 | 5.55 | 1.15 | 26.14% | 4.45 | 5.56 | 4.2926 | 39,727 |
| May 01 2024 | 4.40 | -0.01 | -0.23% | 4.44 | 4.49 | 4.29 | 44,539 |
| Apr 30 2024 | 4.41 | 0.02 | 0.46% | 4.40 | 4.43 | 4.3219 | 56,053 |
| Apr 29 2024 | 4.39 | 0.00 | 0.00% | 4.33 | 4.43 | 4.3203 | 73,233 |
| Apr 26 2024 | 4.39 | -0.05 | -1.13% | 4.42 | 4.595 | 4.36 | 24,286 |
| Apr 25 2024 | 4.44 | -0.04 | -0.89% | 4.44 | 4.57 | 4.22 | 55,556 |
| Apr 24 2024 | 4.48 | -0.04 | -0.88% | 4.44 | 4.6299 | 4.44 | 24,426 |
| Apr 23 2024 | 4.52 | 0.02 | 0.44% | 4.45 | 4.52 | 4.45 | 29,371 |
| Apr 22 2024 | 4.50 | -0.14 | -3.02% | 4.67 | 4.67 | 4.4601 | 49,131 |
| Apr 19 2024 | 4.64 | -0.07 | -1.49% | 4.71 | 4.79 | 4.52 | 22,488 |
