Our Bond, Inc. (OBAI)
NASDAQ: OBAI · Real-Time Price · USD
0.631
+0.060 (10.46%)
At close: Jun 26, 2026, 4:00 PM EDT
0.610
-0.021 (-3.27%)
After-hours: Jun 26, 2026, 7:53 PM EDT
Our Bond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.60 | 0.70 | 0.60 | 0.63 | 0.63 | 10.46% | 6,847,664 |
| Jun 25, 2026 | 0.70 | 0.71 | 0.57 | 0.57 | 0.57 | -23.80% | 2,907,357 |
| Jun 24, 2026 | 0.84 | 0.87 | 0.74 | 0.75 | 0.75 | -12.90% | 1,951,398 |
| Jun 23, 2026 | 0.82 | 0.94 | 0.82 | 0.86 | 0.86 | -3.89% | 3,203,425 |
| Jun 22, 2026 | 0.76 | 0.92 | 0.75 | 0.89 | 0.89 | 8.37% | 6,609,963 |
| Jun 18, 2026 | 1.07 | 1.08 | 0.77 | 0.83 | 0.83 | -19.83% | 19,598,172 |
| Jun 17, 2026 | 1.44 | 1.52 | 0.97 | 1.03 | 1.03 | -7.21% | 135,958,790 |
| Jun 16, 2026 | 0.91 | 1.30 | 0.78 | 1.11 | 1.11 | 107.63% | 497,839,592 |
| Jun 15, 2026 | 0.55 | 0.57 | 0.52 | 0.53 | 0.53 | -1.51% | 245,086 |
| Jun 12, 2026 | 0.55 | 0.57 | 0.53 | 0.54 | 0.54 | -1.86% | 282,446 |
| Jun 11, 2026 | 0.56 | 0.57 | 0.53 | 0.55 | 0.55 | 0.78% | 181,044 |
| Jun 10, 2026 | 0.52 | 0.57 | 0.51 | 0.55 | 0.55 | 5.54% | 352,901 |
| Jun 9, 2026 | 0.50 | 0.63 | 0.49 | 0.52 | 0.52 | 6.78% | 996,450 |
| Jun 8, 2026 | 0.54 | 0.54 | 0.49 | 0.49 | 0.49 | -8.11% | 461,474 |
| Jun 5, 2026 | 0.57 | 0.58 | 0.52 | 0.53 | 0.53 | -6.03% | 587,657 |
| Jun 4, 2026 | 0.55 | 0.59 | 0.53 | 0.56 | 0.56 | 0.95% | 744,936 |
| Jun 3, 2026 | 0.58 | 0.65 | 0.53 | 0.56 | 0.56 | 0.56% | 2,185,832 |
| Jun 2, 2026 | 0.55 | 0.59 | 0.54 | 0.56 | 0.56 | 3.91% | 453,340 |
| Jun 1, 2026 | 0.50 | 0.57 | 0.49 | 0.53 | 0.53 | 2.83% | 335,249 |
| May 29, 2026 | 0.44 | 0.54 | 0.44 | 0.52 | 0.52 | 18.15% | 860,198 |
| May 28, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.35% | 205,500 |
| May 27, 2026 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | 0.45% | 225,614 |
| May 26, 2026 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | -0.47% | 416,408 |
| May 22, 2026 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 0.18% | 370,337 |
| May 21, 2026 | 0.47 | 0.48 | 0.45 | 0.45 | 0.45 | -2.81% | 263,120 |
| May 20, 2026 | 0.45 | 0.49 | 0.43 | 0.46 | 0.46 | 0.63% | 365,009 |
| May 19, 2026 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -5.23% | 197,632 |
| May 18, 2026 | 0.54 | 0.54 | 0.47 | 0.49 | 0.49 | -6.63% | 331,323 |
| May 15, 2026 | 0.56 | 0.57 | 0.51 | 0.52 | 0.52 | -10.11% | 390,808 |
| May 14, 2026 | 0.54 | 0.59 | 0.53 | 0.58 | 0.58 | 6.79% | 349,458 |
| May 13, 2026 | 0.59 | 0.59 | 0.52 | 0.54 | 0.54 | -7.37% | 308,025 |
| May 12, 2026 | 0.58 | 0.61 | 0.55 | 0.58 | 0.58 | -2.53% | 268,782 |
| May 11, 2026 | 0.57 | 0.61 | 0.56 | 0.60 | 0.60 | 0.99% | 384,211 |
| May 8, 2026 | 0.56 | 0.61 | 0.54 | 0.59 | 0.59 | 9.61% | 467,542 |
| May 7, 2026 | 0.56 | 0.59 | 0.53 | 0.54 | 0.54 | 0.48% | 685,027 |
| May 6, 2026 | 0.52 | 0.57 | 0.52 | 0.54 | 0.54 | 3.53% | 297,070 |
| May 5, 2026 | 0.52 | 0.55 | 0.51 | 0.52 | 0.52 | 1.94% | 420,665 |
| May 4, 2026 | 0.58 | 0.61 | 0.51 | 0.51 | 0.51 | -11.13% | 520,796 |
| May 1, 2026 | 0.55 | 0.62 | 0.55 | 0.58 | 0.58 | 3.25% | 830,698 |
| Apr 30, 2026 | 0.47 | 0.58 | 0.47 | 0.56 | 0.56 | 16.28% | 1,596,804 |
| Apr 29, 2026 | 0.51 | 0.52 | 0.47 | 0.48 | 0.48 | -5.15% | 558,971 |
| Apr 28, 2026 | 0.56 | 0.57 | 0.50 | 0.51 | 0.51 | -12.52% | 1,303,206 |
| Apr 27, 2026 | 0.50 | 0.66 | 0.49 | 0.58 | 0.58 | 14.50% | 4,181,973 |
| Apr 24, 2026 | 0.50 | 0.54 | 0.44 | 0.50 | 0.50 | 0.64% | 1,653,268 |
| Apr 23, 2026 | 0.60 | 0.62 | 0.48 | 0.50 | 0.50 | -16.07% | 1,942,610 |
| Apr 22, 2026 | 0.63 | 0.66 | 0.58 | 0.60 | 0.60 | -2.85% | 905,566 |
| Apr 21, 2026 | 0.66 | 0.67 | 0.57 | 0.61 | 0.61 | -10.87% | 1,558,772 |
| Apr 20, 2026 | 0.70 | 0.71 | 0.65 | 0.69 | 0.69 | -1.19% | 961,392 |
| Apr 17, 2026 | 0.77 | 0.78 | 0.68 | 0.70 | 0.70 | -8.09% | 1,679,906 |
| Apr 16, 2026 | 0.91 | 0.91 | 0.70 | 0.76 | 0.76 | -14.25% | 2,874,080 |
| Apr 15, 2026 | 1.15 | 1.16 | 0.87 | 0.89 | 0.89 | -26.24% | 3,033,360 |
| Apr 14, 2026 | 1.31 | 1.32 | 1.12 | 1.20 | 1.20 | 5.26% | 4,257,940 |
| Apr 13, 2026 | 1.23 | 1.32 | 1.08 | 1.14 | 1.14 | -5.00% | 1,633,497 |
| Apr 10, 2026 | 1.09 | 1.25 | 1.05 | 1.20 | 1.20 | 7.14% | 686,759 |
| Apr 9, 2026 | 1.25 | 1.25 | 1.08 | 1.12 | 1.12 | -10.40% | 754,567 |
| Apr 8, 2026 | 1.37 | 1.59 | 1.16 | 1.25 | 1.25 | -0.79% | 1,236,070 |
| Apr 7, 2026 | 1.34 | 1.34 | 1.20 | 1.26 | 1.26 | -7.35% | 235,508 |
| Apr 6, 2026 | 1.41 | 1.52 | 1.31 | 1.36 | 1.36 | -6.21% | 222,170 |
| Apr 2, 2026 | 1.46 | 1.51 | 1.37 | 1.45 | 1.45 | -5.23% | 224,541 |
| Apr 1, 2026 | 1.45 | 1.66 | 1.41 | 1.53 | 1.53 | 4.79% | 298,095 |
| Mar 31, 2026 | 1.25 | 1.60 | 1.25 | 1.46 | 1.46 | 17.74% | 816,591 |
| Mar 30, 2026 | 1.21 | 1.30 | 1.20 | 1.24 | 1.24 | 2.48% | 132,106 |
| Mar 27, 2026 | 1.27 | 1.32 | 1.14 | 1.21 | 1.21 | -7.63% | 279,468 |
| Mar 26, 2026 | 1.41 | 1.43 | 1.30 | 1.31 | 1.31 | -8.39% | 188,557 |
| Mar 25, 2026 | 1.36 | 1.58 | 1.35 | 1.43 | 1.43 | 5.15% | 324,452 |
| Mar 24, 2026 | 1.37 | 1.43 | 1.34 | 1.36 | 1.36 | -3.55% | 170,299 |
| Mar 23, 2026 | 1.41 | 1.47 | 1.30 | 1.41 | 1.41 | -1.40% | 307,786 |
| Mar 20, 2026 | 1.49 | 1.52 | 1.39 | 1.43 | 1.43 | -5.30% | 270,048 |
| Mar 19, 2026 | 1.72 | 1.74 | 1.45 | 1.51 | 1.51 | -14.20% | 563,434 |
| Mar 18, 2026 | 1.83 | 1.92 | 1.70 | 1.76 | 1.76 | -4.35% | 342,754 |
| Mar 17, 2026 | 1.95 | 2.02 | 1.83 | 1.84 | 1.84 | -7.07% | 279,774 |
| Mar 16, 2026 | 1.77 | 2.00 | 1.77 | 1.98 | 1.98 | 11.24% | 338,986 |
| Mar 13, 2026 | 1.92 | 1.92 | 1.74 | 1.78 | 1.78 | -8.25% | 270,291 |
| Mar 12, 2026 | 1.94 | 2.15 | 1.90 | 1.94 | 1.94 | -3.96% | 542,284 |
| Mar 11, 2026 | 1.94 | 2.06 | 1.82 | 2.02 | 2.02 | -0.49% | 1,350,585 |
| Mar 10, 2026 | 1.81 | 2.05 | 1.69 | 2.03 | 2.03 | 12.78% | 1,005,096 |
| Mar 9, 2026 | 1.80 | 1.98 | 1.79 | 1.80 | 1.80 | -1.10% | 335,891 |
| Mar 6, 2026 | 1.84 | 1.87 | 1.71 | 1.82 | 1.82 | -4.21% | 203,547 |
| Mar 5, 2026 | 1.94 | 1.97 | 1.84 | 1.90 | 1.90 | -3.06% | 488,745 |
| Mar 4, 2026 | 1.67 | 1.98 | 1.62 | 1.96 | 1.96 | 15.98% | 2,599,184 |
| Mar 3, 2026 | 1.85 | 1.87 | 1.67 | 1.69 | 1.69 | -14.65% | 839,157 |
| Mar 2, 2026 | 1.82 | 2.04 | 1.78 | 1.98 | 1.98 | -3.88% | 830,348 |
| Feb 27, 2026 | 2.20 | 2.21 | 1.93 | 2.06 | 2.06 | -8.04% | 935,216 |
| Feb 26, 2026 | 2.27 | 2.39 | 2.20 | 2.24 | 2.24 | -6.67% | 904,769 |
| Feb 25, 2026 | 2.49 | 2.52 | 2.15 | 2.40 | 2.40 | 6.67% | 3,862,493 |
| Feb 24, 2026 | 2.06 | 2.31 | 1.77 | 2.25 | 2.25 | 6.13% | 2,556,146 |
| Feb 23, 2026 | 2.11 | 2.35 | 2.01 | 2.12 | 2.12 | 0.95% | 2,706,356 |
| Feb 20, 2026 | 2.52 | 2.53 | 2.03 | 2.10 | 2.10 | -15.32% | 1,767,034 |
| Feb 19, 2026 | 2.82 | 2.87 | 2.45 | 2.48 | 2.48 | -16.50% | 2,156,094 |
| Feb 18, 2026 | 3.18 | 3.21 | 2.80 | 2.97 | 2.97 | -12.39% | 6,084,595 |
| Feb 17, 2026 | 5.82 | 5.82 | 3.08 | 3.39 | 3.39 | 8.31% | 33,244,886 |
| Feb 13, 2026 | 4.71 | 5.05 | 3.07 | 3.13 | 3.13 | -26.35% | 476,814 |
| Feb 12, 2026 | 6.16 | 6.16 | 3.97 | 4.25 | 4.25 | -36.09% | 383,523 |
| Feb 11, 2026 | 11.50 | 11.50 | 5.77 | 6.65 | 6.65 | -44.58% | 173,660 |
| Feb 10, 2026 | 16.00 | 16.01 | 10.95 | 12.00 | 12.00 | -27.45% | 70,020 |
| Feb 9, 2026 | 19.11 | 19.95 | 15.06 | 16.54 | 16.54 | -12.95% | 30,429 |
| Feb 6, 2026 | 22.29 | 23.16 | 19.00 | 19.00 | 19.00 | - | 33,764 |
| Feb 5, 2026 | 25.82 | 26.30 | 17.00 | 19.00 | 19.00 | -42.42% | 51,325 |