Our Bond, Inc. (OBAI)
NASDAQ: OBAI · Real-Time Price · USD
2.060
-0.180 (-8.04%)
At close: Feb 27, 2026, 4:00 PM EST
2.020
-0.040 (-1.94%)
After-hours: Feb 27, 2026, 7:59 PM EST
Our Bond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.20 | 2.21 | 1.93 | 2.06 | 2.06 | -8.04% | 902,368 |
| Feb 26, 2026 | 2.27 | 2.39 | 2.20 | 2.24 | 2.24 | -6.67% | 804,350 |
| Feb 25, 2026 | 2.49 | 2.52 | 2.15 | 2.40 | 2.40 | 6.67% | 3,662,897 |
| Feb 24, 2026 | 2.06 | 2.31 | 1.77 | 2.25 | 2.25 | 6.13% | 1,747,913 |
| Feb 23, 2026 | 2.11 | 2.35 | 2.01 | 2.12 | 2.12 | 0.95% | 2,679,859 |
| Feb 20, 2026 | 2.52 | 2.53 | 2.03 | 2.10 | 2.10 | -15.32% | 1,672,296 |
| Feb 19, 2026 | 2.82 | 2.87 | 2.45 | 2.48 | 2.48 | -16.50% | 1,993,570 |
| Feb 18, 2026 | 3.18 | 3.21 | 2.80 | 2.97 | 2.97 | -12.39% | 6,056,370 |
| Feb 17, 2026 | 5.82 | 5.82 | 3.08 | 3.39 | 3.39 | 8.31% | 33,037,964 |
| Feb 13, 2026 | 4.71 | 5.05 | 3.07 | 3.13 | 3.13 | -26.35% | 469,249 |
| Feb 12, 2026 | 6.16 | 6.16 | 3.97 | 4.25 | 4.25 | -36.09% | 356,580 |
| Feb 11, 2026 | 11.50 | 11.50 | 5.77 | 6.65 | 6.65 | -44.58% | 170,564 |
| Feb 10, 2026 | 16.00 | 16.01 | 10.95 | 12.00 | 12.00 | -27.45% | 69,545 |
| Feb 9, 2026 | 19.11 | 19.95 | 15.06 | 16.54 | 16.54 | -12.95% | 30,391 |
| Feb 6, 2026 | 22.29 | 23.16 | 19.00 | 19.00 | 19.00 | - | 33,530 |
| Feb 5, 2026 | 25.82 | 26.30 | 17.00 | 19.00 | 19.00 | -42.42% | 48,762 |