Obigen Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.85	38.65	37.70	37.70	37.70	-2.08%	26,380
Apr 27, 2026	38.60	38.70	37.65	38.50	38.50	0.39%	56,493
Apr 24, 2026	38.35	38.70	36.80	38.35	38.35	1.46%	35,308
Apr 23, 2026	39.65	39.65	36.75	37.80	37.80	-4.67%	266,613
Apr 22, 2026	38.70	42.05	38.60	39.65	39.65	2.45%	509,587
Apr 21, 2026	38.50	38.70	37.85	38.70	38.70	0.52%	158,840
Apr 20, 2026	38.25	38.50	37.75	38.50	38.50	0.65%	132,488
Apr 17, 2026	38.70	38.70	37.80	38.25	38.25	-0.78%	106,070
Apr 16, 2026	38.30	38.55	37.80	38.55	38.55	0.39%	100,431
Apr 15, 2026	38.20	38.75	37.25	38.40	38.40	0.52%	114,700
Apr 14, 2026	38.75	39.65	36.35	38.20	38.20	-1.42%	364,936
Apr 13, 2026	39.70	39.70	38.05	38.75	38.75	-2.39%	136,356
Apr 10, 2026	38.70	41.10	38.70	39.70	39.70	0.13%	743,180
Apr 9, 2026	39.95	40.00	38.20	39.65	39.65	0.13%	215,545
Apr 8, 2026	40.00	41.05	38.45	39.60	39.60	0.13%	228,969
Apr 7, 2026	38.15	39.85	38.15	39.55	39.55	3.67%	168,192
Apr 2, 2026	39.15	39.80	37.85	38.15	38.15	-4.03%	389,518
Apr 1, 2026	40.50	42.10	38.00	39.75	39.75	-1.00%	437,779
Mar 31, 2026	38.25	44.70	37.80	40.15	40.15	6.64%	799,527
Mar 30, 2026	36.00	37.65	36.00	37.65	37.65	2.17%	53,461
Mar 27, 2026	37.80	37.80	36.55	36.85	36.85	-2.51%	116,738
Mar 26, 2026	37.50	37.85	37.00	37.80	37.80	2.02%	82,157
Mar 25, 2026	37.15	37.20	36.75	37.05	37.05	-0.13%	103,692
Mar 24, 2026	37.40	37.65	36.80	37.10	37.10	-0.67%	117,075
Mar 23, 2026	38.00	38.30	36.90	37.35	37.35	-3.74%	206,550
Mar 20, 2026	39.00	39.70	38.00	38.80	38.80	0.26%	192,089
Mar 19, 2026	37.95	39.05	37.70	38.70	38.70	-	157,771
Mar 18, 2026	40.00	40.45	38.10	38.70	38.70	-3.25%	260,517
Mar 17, 2026	37.65	41.50	37.65	40.00	40.00	6.67%	776,152
Mar 16, 2026	36.45	39.15	35.90	37.50	37.50	2.88%	277,403
Mar 13, 2026	36.10	36.45	36.00	36.45	36.45	0.83%	38,028
Mar 12, 2026	35.85	36.50	35.85	36.15	36.15	-0.96%	15,091
Mar 11, 2026	36.90	36.95	35.85	36.50	36.50	-1.75%	61,597
Mar 10, 2026	35.65	37.15	35.65	37.15	37.15	4.21%	98,390
Mar 9, 2026	36.00	36.25	35.00	35.65	35.65	-2.60%	46,879
Mar 6, 2026	35.90	36.65	35.90	36.60	36.60	-0.14%	24,950
Mar 5, 2026	36.85	36.90	35.85	36.65	36.65	-0.68%	95,619
Mar 4, 2026	36.95	37.00	35.95	36.90	36.90	-0.14%	55,754
Mar 3, 2026	37.20	37.20	36.35	36.95	36.95	-0.54%	50,958
Mar 2, 2026	37.30	37.35	36.65	37.15	37.15	-0.67%	43,244
Feb 26, 2026	37.35	37.50	36.65	37.40	37.40	1.08%	123,329
Feb 25, 2026	37.45	37.50	36.85	37.00	37.00	-0.40%	102,749
Feb 24, 2026	37.60	37.65	36.90	37.15	37.15	-1.33%	155,368
Feb 23, 2026	36.60	37.70	36.60	37.65	37.65	1.35%	150,808
Feb 11, 2026	36.70	37.15	36.55	37.15	37.15	0.13%	32,700
Feb 10, 2026	37.50	37.70	36.55	37.10	37.10	-0.13%	74,594
Feb 9, 2026	37.15	38.15	36.90	37.15	37.15	1.23%	216,161
Feb 6, 2026	36.55	37.15	36.55	36.70	36.70	-0.14%	26,334
Feb 5, 2026	36.85	37.30	36.60	36.75	36.75	-0.94%	129,680
Feb 4, 2026	36.90	37.50	36.85	37.10	37.10	-1.07%	114,588
Feb 3, 2026	37.70	37.70	36.95	37.50	37.50	0.40%	169,297
Feb 2, 2026	36.85	38.00	36.75	37.35	37.35	0.54%	241,718
Jan 30, 2026	37.25	37.25	36.85	37.15	37.15	-	261,542
Jan 29, 2026	37.15	37.75	36.85	37.15	37.15	-	227,803
Jan 28, 2026	37.15	37.75	36.90	37.15	37.15	-	127,705
Jan 27, 2026	37.10	37.85	36.80	37.15	37.15	1.36%	84,624
Jan 26, 2026	37.30	37.65	36.35	36.65	36.65	-1.35%	144,934
Jan 23, 2026	36.65	37.45	36.65	37.15	37.15	0.95%	130,684
Jan 22, 2026	38.45	38.45	36.80	36.80	36.80	-4.29%	214,031
Jan 21, 2026	39.10	39.10	37.25	38.45	38.45	-	120,109
Jan 20, 2026	39.15	39.95	38.10	38.45	38.45	0.52%	139,800
Jan 19, 2026	39.45	39.45	38.15	38.25	38.25	-2.30%	156,475
Jan 16, 2026	37.10	39.95	37.00	39.15	39.15	3.03%	337,464
Jan 15, 2026	35.20	38.95	35.20	38.00	38.00	5.26%	144,991
Jan 14, 2026	36.25	36.40	35.20	36.10	36.10	1.69%	77,727
Jan 13, 2026	36.95	36.95	35.15	35.50	35.50	-3.79%	129,143
Jan 12, 2026	37.35	38.00	36.00	36.90	36.90	-1.20%	206,676
Jan 9, 2026	37.35	37.65	36.40	37.35	37.35	-0.80%	72,933
Jan 8, 2026	37.45	37.80	36.85	37.65	37.65	0.53%	173,462
Jan 7, 2026	38.15	38.20	36.05	37.45	37.45	-2.22%	217,177
Jan 6, 2026	38.25	38.30	37.85	38.30	38.30	0.13%	72,158
Jan 5, 2026	38.40	38.95	37.90	38.25	38.25	-2.05%	61,558
Jan 2, 2026	39.00	39.05	38.20	39.05	39.05	0.13%	87,310
Dec 31, 2025	38.90	39.50	38.00	39.00	39.00	-	68,133
Dec 30, 2025	39.00	39.15	38.15	39.00	39.00	1.96%	93,229
Dec 29, 2025	38.75	39.75	38.00	38.25	38.25	-0.52%	96,506
Dec 26, 2025	39.15	39.15	38.30	38.45	38.45	-1.79%	210,379
Dec 24, 2025	38.10	39.95	38.10	39.15	39.15	2.76%	121,529
Dec 23, 2025	39.45	39.50	37.45	38.10	38.10	-3.54%	140,028
Dec 22, 2025	40.75	42.45	37.60	39.50	39.50	-2.83%	373,232
Dec 19, 2025	35.95	40.90	35.65	40.65	40.65	13.07%	328,964
Dec 18, 2025	35.15	36.80	35.00	35.95	35.95	0.56%	82,826
Dec 17, 2025	35.65	35.95	34.75	35.75	35.75	0.28%	110,268
Dec 16, 2025	36.30	36.30	34.80	35.65	35.65	-0.56%	317,176
Dec 15, 2025	36.55	36.70	34.90	35.85	35.85	-2.85%	174,438
Dec 12, 2025	37.00	38.40	36.05	36.90	36.90	1.51%	316,772
Dec 11, 2025	35.45	39.65	35.30	36.35	36.35	4.76%	298,531
Dec 10, 2025	38.00	38.00	34.55	34.70	34.70	-5.83%	434,345
Dec 9, 2025	38.00	38.65	36.80	36.85	36.85	-3.41%	273,852
Dec 8, 2025	38.15	40.95	37.70	38.15	38.15	1.46%	667,120
Dec 5, 2025	38.15	39.35	37.60	37.60	37.60	-0.27%	506,173
Dec 4, 2025	38.15	38.15	36.70	37.70	37.70	-0.53%	233,946
Dec 3, 2025	38.15	39.00	37.85	37.90	37.90	-0.66%	312,687
Dec 2, 2025	39.15	39.45	37.85	38.15	38.15	-2.18%	240,868
Dec 1, 2025	38.15	39.95	37.85	39.00	39.00	2.23%	591,553
Nov 28, 2025	38.55	39.95	37.85	38.15	38.15	-1.04%	568,266
Nov 27, 2025	39.50	40.15	37.90	38.55	38.55	-2.41%	442,374
Nov 26, 2025	38.60	40.40	37.40	39.50	39.50	2.73%	420,829
Nov 25, 2025	42.85	42.85	37.40	38.45	38.45	-11.00%	1,033,371