Get the Stockscreener App
0.3516
1.82%
0.0063
Pre-market:
.37
0.0184
+5.23%
Our Bond Inc Stock (OBAI) Price History
The historical daily chart and data for Our Bond Inc stock (OBAI), show that the latest closing stock price as of September 02, 2026, is $0.3516.
- Our Bond Inc all-time high stock price is $23.16, occurred on February 06, 2026.
- The lowest Our Bond Inc stock price recorded was $0.3104 on August 19, 2026. Since then, Our Bond Inc's stock price has risen over 13.27% to $0.3516 now.
- The 52-week high stock price for OBAI is $23.16, representing a 6,487% increase from the current share price, occurred on February 06, 2026.
- The 52-week low stock price for OBAI is $0.3104, indicating a -11.72% decrease from the current share price, occurred on August 19, 2026.
The table below shows more information about OBAI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 02, 2026 | $0.3871 | $0.3413 | $0.0458 | 1,269,644.0 | +1.82% |
| Sep 01, 2026 | $0.355 | $0.3341 | $0.0209 | 313,617.0 | +0.26% |
| Aug 31, 2026 | $0.369 | $0.324 | $0.045 | 1,015,764.0 | -4.12% |
| Aug 28, 2026 | $0.3868 | $0.3416 | $0.0452 | 2,530,304.0 | -1.64% |
| Aug 27, 2026 | $0.48 | $0.3221 | $0.1579 | 63,165,583.0 | +13.56% |
| Aug 26, 2026 | $0.3649 | $0.3183 | $0.0466 | 1,935,799.0 | -6.18% |
| Aug 25, 2026 | $0.3627 | $0.3426 | $0.0201 | 140,384.0 | -5.95% |
| Aug 24, 2026 | $0.3887 | $0.351 | $0.0377 | 405,231.0 | +2.42% |
| Aug 21, 2026 | $0.379 | $0.3453 | $0.0337 | 361,070.0 | +3.73% |
| Aug 20, 2026 | $0.37 | $0.3145 | $0.0555 | 761,588.0 | +8.92% |
| Aug 19, 2026 | $0.3499 | $0.3104 | $0.0395 | 455,930.0 | -4.17% |
| Aug 18, 2026 | $0.3629 | $0.3232 | $0.0397 | 440,876.0 | -9.02% |
| Aug 17, 2026 | $0.405 | $0.35 | $0.055 | 780,859.0 | -7.07% |
| Aug 14, 2026 | $0.4877 | $0.3644 | $0.1233 | 1,979,210.0 | -23.78% |
| Aug 13, 2026 | $0.5264 | $0.4821 | $0.0443 | 416,086.0 | +5.79% |
| Aug 12, 2026 | $0.499 | $0.462 | $0.037 | 337,178.0 | +3.92% |
| Aug 11, 2026 | $0.4793 | $0.463 | $0.0163 | 184,081.0 | -2.36% |
| Aug 10, 2026 | $0.4996 | $0.475 | $0.0246 | 131,921.0 | -0.81% |
| Aug 07, 2026 | $0.4889 | $0.4669 | $0.022 | 225,569.0 | +2.07% |
| Aug 06, 2026 | $0.5002 | $0.4601 | $0.0401 | 195,135.0 | -4.24% |
| Aug 05, 2026 | $0.5123 | $0.45 | $0.0623 | 495,404.0 | -1.96% |
| Aug 04, 2026 | $0.5281 | $0.50 | $0.0281 | 359,558.0 | -4.29% |
Our Bond Inc Stock (OBAI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Our Bond Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OBAI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Our Bond Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Our Bond Inc Stock (OBAI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $0.3871 | $0.3341 | $0.053 | 2,852,905.0 | +2.09% |
| Aug, 2026 | $0.5456 | $0.3104 | $0.2352 | 76,562,572.0 | -36.01% |
| Jul, 2026 | $0.765 | $0.4392 | $0.3258 | 19,384,102.0 | -16.62% |
| Jun, 2026 | $1.52 | $0.485 | $1.04 | 677,672,967.0 | +24.13% |
| May, 2026 | $0.6206 | $0.4315 | $0.1891 | 7,987,440.0 | -6.64% |
| Apr, 2026 | $1.66 | $0.4424 | $1.22 | 31,156,338.0 | -61.85% |
| Mar, 2026 | $2.15 | $1.14 | $1.01 | 12,164,444.0 | -29.13% |
| Feb, 2026 | $23.16 | $1.77 | $21.39 | 53,897,271.0 | +0.00% |
1.12%
5.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):