Get the Stockscreener App
1.9399
14.06%
0.2499
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 March 04, 2026, is $1.9399.
- 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 $1.77 on February 24, 2026. Since then, Our Bond Inc's stock price has risen over 9.60% to $1.9399 now.
- The 52-week high stock price for OBAI is $23.16, representing a 1,094% increase from the current share price, occurred on February 06, 2026.
- The 52-week low stock price for OBAI is $1.77, indicating a -8.76% decrease from the current share price, occurred on February 24, 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $1.94 | $1.62 | $0.3217 | 2,198,347.0 | +13.91% |
| Mar 03, 2026 | $1.87 | $1.67 | $0.1999 | 812,318.0 | -14.65% |
| Mar 02, 2026 | $2.04 | $1.78 | $0.26 | 788,127.0 | -3.88% |
| Feb 27, 2026 | $2.21 | $1.93 | $0.285 | 905,018.0 | -8.04% |
| Feb 26, 2026 | $2.39 | $2.20 | $0.19 | 821,124.0 | -6.67% |
| Feb 25, 2026 | $2.52 | $2.15 | $0.37 | 3,697,755.0 | +6.67% |
| Feb 24, 2026 | $2.31 | $1.77 | $0.5399 | 1,804,827.0 | +6.13% |
| Feb 23, 2026 | $2.35 | $2.01 | $0.3432 | 2,654,059.0 | +0.95% |
| Feb 20, 2026 | $2.53 | $2.03 | $0.50 | 1,706,328.0 | -15.32% |
| Feb 19, 2026 | $2.87 | $2.45 | $0.42 | 2,055,144.0 | -16.50% |
| Feb 18, 2026 | $3.21 | $2.80 | $0.41 | 6,010,642.0 | -12.39% |
| Feb 17, 2026 | $5.82 | $3.08 | $2.74 | 33,104,396.0 | +8.31% |
| Feb 13, 2026 | $5.05 | $3.07 | $1.98 | 470,152.0 | -26.35% |
| Feb 12, 2026 | $6.16 | $3.97 | $2.19 | 361,654.0 | -36.09% |
| Feb 11, 2026 | $11.50 | $5.77 | $5.73 | 172,409.0 | -44.58% |
| Feb 10, 2026 | $16.01 | $10.95 | $5.06 | 69,787.0 | -27.45% |
| Feb 09, 2026 | $19.95 | $15.06 | $4.89 | 30,396.0 | -12.95% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $2.04 | $1.62 | $0.42 | 3,798,792.0 | -6.55% |
| Feb, 2026 | $23.16 | $1.77 | $21.39 | 53,897,271.0 | +0.00% |
0.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):