DBO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	17.50	17.62	17.26	17.49	17.49	-3.21%	303,981
Jun 25, 2026	17.54	18.19	17.53	18.07	18.07	2.90%	370,079
Jun 24, 2026	17.57	17.78	17.48	17.56	17.56	-4.15%	467,131
Jun 23, 2026	18.25	18.37	18.17	18.32	18.32	-1.13%	271,565
Jun 22, 2026	18.56	18.60	18.32	18.53	18.53	-1.91%	623,273
Jun 18, 2026	18.54	18.98	18.22	18.89	18.89	0.53%	626,723
Jun 17, 2026	19.00	19.68	18.79	18.79	18.79	-1.11%	908,864
Jun 16, 2026	19.15	19.25	18.68	19.00	19.00	-4.09%	546,768
Jun 15, 2026	19.68	19.87	19.51	19.81	19.81	-3.18%	907,689
Jun 12, 2026	20.75	21.18	20.46	20.46	20.46	-2.90%	1,068,592
Jun 11, 2026	21.89	22.14	20.92	21.07	21.07	-3.61%	1,199,268
Jun 10, 2026	21.64	22.18	21.61	21.86	21.86	2.29%	618,925
Jun 9, 2026	21.45	21.63	20.91	21.37	21.37	-2.64%	851,814
Jun 8, 2026	21.97	22.05	21.70	21.95	21.95	2.14%	604,663
Jun 5, 2026	21.74	21.75	21.34	21.49	21.49	-2.05%	608,028
Jun 4, 2026	21.95	22.00	21.74	21.94	21.94	-2.66%	544,458
Jun 3, 2026	22.38	22.61	22.25	22.54	22.54	2.27%	338,137
Jun 2, 2026	21.76	22.06	21.68	22.04	22.04	1.05%	185,673
Jun 1, 2026	21.92	22.29	21.62	21.81	21.81	3.17%	970,399
May 29, 2026	21.05	21.23	20.75	21.14	21.14	-1.35%	651,263
May 28, 2026	21.55	21.66	20.78	21.43	21.43	1.13%	1,293,238
May 27, 2026	21.17	21.48	21.03	21.19	21.19	-2.98%	710,780
May 26, 2026	21.89	22.18	21.84	21.84	21.84	-2.93%	900,306
May 22, 2026	22.63	22.93	22.18	22.50	22.50	-1.36%	769,341
May 21, 2026	23.55	23.66	22.40	22.81	22.81	0.35%	1,048,388
May 20, 2026	23.47	23.58	22.36	22.73	22.73	-4.50%	1,573,072
May 19, 2026	23.87	23.93	23.46	23.80	23.80	2.10%	586,344
May 18, 2026	22.99	23.98	22.88	23.31	23.31	0.78%	1,239,179
May 15, 2026	22.84	23.17	22.80	23.13	23.13	3.07%	692,505
May 14, 2026	22.16	22.46	22.12	22.44	22.44	0.31%	333,168
May 13, 2026	22.66	22.78	22.29	22.37	22.37	-2.14%	548,090
May 12, 2026	22.82	22.95	22.66	22.86	22.86	3.11%	464,981
May 11, 2026	21.77	22.40	21.71	22.17	22.17	3.94%	805,016
May 8, 2026	21.05	21.53	21.02	21.33	21.33	-0.14%	829,386
May 7, 2026	20.62	21.54	20.44	21.36	21.36	0.61%	1,872,988
May 6, 2026	21.41	21.53	21.08	21.23	21.23	-6.52%	974,975
May 5, 2026	22.66	22.74	22.42	22.71	22.71	-1.60%	1,188,836
May 4, 2026	22.43	23.25	22.32	23.08	23.08	4.62%	1,215,323
May 1, 2026	22.12	22.24	21.56	22.06	22.06	-1.39%	1,344,772
Apr 30, 2026	22.02	22.39	22.02	22.37	22.37	-0.45%	1,069,999
Apr 29, 2026	22.35	22.57	22.21	22.47	22.47	4.22%	1,101,915
Apr 28, 2026	21.57	21.73	21.39	21.56	21.56	2.18%	898,880
Apr 27, 2026	20.97	21.28	20.95	21.10	21.10	1.64%	847,327
Apr 24, 2026	20.63	20.93	20.50	20.76	20.76	-1.05%	1,280,004
Apr 23, 2026	20.64	21.31	20.64	20.98	20.98	2.59%	1,461,058
Apr 22, 2026	20.20	20.55	20.20	20.45	20.45	0.29%	833,037
Apr 21, 2026	19.88	20.50	19.81	20.39	20.39	3.61%	1,022,463
Apr 20, 2026	19.62	19.93	19.57	19.68	19.68	2.88%	524,599
Apr 17, 2026	18.95	19.25	18.54	19.13	19.13	-5.25%	1,483,302
Apr 16, 2026	20.11	20.41	20.11	20.19	20.19	0.75%	616,712
Apr 15, 2026	20.01	20.31	19.96	20.04	20.04	0.35%	523,643
Apr 14, 2026	20.33	20.36	19.91	19.97	19.97	-2.01%	970,068
Apr 13, 2026	20.54	20.75	20.18	20.38	20.38	3.40%	1,197,679
Apr 10, 2026	19.65	20.05	19.58	19.71	19.71	0.20%	663,314
Apr 9, 2026	19.78	20.00	19.35	19.67	19.67	0.20%	947,242
Apr 8, 2026	18.80	19.85	18.79	19.63	19.63	-1.31%	2,560,638
Apr 7, 2026	19.93	20.31	19.62	19.89	19.89	0.51%	2,531,784
Apr 6, 2026	19.52	19.95	19.42	19.79	19.79	1.91%	1,466,866
Apr 2, 2026	19.73	19.75	19.00	19.42	19.42	2.05%	3,015,248
Apr 1, 2026	19.18	19.20	18.92	19.03	19.03	-3.25%	2,984,575
Mar 31, 2026	20.67	20.67	19.47	19.67	19.67	-5.52%	2,570,667
Mar 30, 2026	20.85	20.98	20.72	20.82	20.82	0.48%	1,161,837
Mar 27, 2026	20.84	20.94	20.65	20.72	20.72	0.73%	1,856,917
Mar 26, 2026	20.55	20.76	20.34	20.57	20.57	2.34%	1,007,407
Mar 25, 2026	19.77	20.30	19.73	20.10	20.10	-1.08%	1,582,855
Mar 24, 2026	20.43	20.49	20.02	20.32	20.32	3.41%	2,373,578
Mar 23, 2026	19.81	19.93	18.86	19.65	19.65	-5.53%	4,077,499
Mar 20, 2026	20.71	21.14	20.62	20.80	20.80	0.68%	1,839,809
Mar 19, 2026	20.95	21.41	20.26	20.66	20.66	-1.85%	2,681,027
Mar 18, 2026	20.84	21.13	20.59	21.05	21.05	2.53%	1,367,589
Mar 17, 2026	20.45	20.54	20.23	20.53	20.53	2.39%	1,322,847
Mar 16, 2026	20.28	20.49	19.89	20.05	20.05	-2.43%	2,285,906
Mar 13, 2026	20.16	20.68	20.03	20.55	20.55	-0.05%	2,119,154
Mar 12, 2026	19.97	20.64	19.76	20.56	20.56	6.31%	3,849,518
Mar 11, 2026	18.53	19.35	18.21	19.34	19.34	4.37%	2,409,510
Mar 10, 2026	18.44	18.65	17.23	18.53	18.53	3.12%	9,489,528
Mar 9, 2026	19.40	19.88	17.36	17.97	17.97	-1.59%	10,025,681
Mar 6, 2026	17.99	18.40	17.85	18.26	18.26	8.24%	3,167,109
Mar 5, 2026	16.62	17.21	16.53	16.87	16.87	3.56%	2,504,571
Mar 4, 2026	15.94	16.29	15.85	16.29	16.29	2.26%	3,656,720
Mar 3, 2026	16.64	16.68	15.45	15.93	15.93	3.31%	2,852,351
Mar 2, 2026	15.46	15.63	15.08	15.42	15.42	6.79%	2,595,396
Feb 27, 2026	14.45	14.49	14.22	14.44	14.44	2.70%	712,327
Feb 26, 2026	13.79	14.30	13.77	14.06	14.06	-	797,239
Feb 25, 2026	14.24	14.24	13.99	14.06	14.06	-1.19%	299,660
Feb 24, 2026	14.30	14.30	14.07	14.23	14.23	-0.21%	345,491
Feb 23, 2026	14.37	14.43	14.19	14.26	14.26	0.21%	815,889
Feb 20, 2026	14.19	14.31	14.13	14.23	14.23	-0.49%	1,189,287
Feb 19, 2026	14.19	14.34	14.07	14.30	14.30	2.00%	1,024,075
Feb 18, 2026	13.73	14.05	13.73	14.02	14.02	4.94%	627,326
Feb 17, 2026	13.43	13.48	13.27	13.36	13.36	-0.60%	344,319
Feb 13, 2026	13.40	13.52	13.34	13.44	13.44	-0.07%	365,458
Feb 12, 2026	13.76	13.76	13.35	13.45	13.45	-3.17%	634,847
Feb 11, 2026	14.04	14.07	13.81	13.89	13.89	1.02%	571,081
Feb 10, 2026	13.80	13.82	13.65	13.75	13.75	-0.15%	376,263
Feb 9, 2026	13.55	13.87	13.55	13.77	13.77	1.55%	175,161
Feb 6, 2026	13.43	13.76	13.43	13.56	13.56	0.37%	520,965
Feb 5, 2026	13.57	13.63	13.39	13.51	13.51	-1.53%	503,946
Feb 4, 2026	13.48	13.98	13.45	13.72	13.72	0.29%	1,089,753
Feb 3, 2026	13.38	13.70	13.35	13.68	13.68	3.01%	1,200,628