Get the Stockscreener App
0.4508
0.18%
0.0008
After Hours:
.45
-0.0008
-0.18%
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 May 22, 2026, is $0.4508.
- 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 $0.4315 on May 20, 2026. Since then, Our Bond Inc's stock price has risen over 4.47% to $0.4508 now.
- The 52-week high stock price for OBAI is $23.16, representing a 5,038% increase from the current share price, occurred on February 06, 2026.
- The 52-week low stock price for OBAI is $0.4315, indicating a -4.28% decrease from the current share price, occurred on May 20, 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $0.4646 | $0.4375 | $0.0271 | 360,733.0 | +0.18% |
| May 21, 2026 | $0.4755 | $0.45 | $0.0255 | 258,459.0 | -2.81% |
| May 20, 2026 | $0.49 | $0.4315 | $0.0585 | 353,494.0 | +0.63% |
| May 19, 2026 | $0.48 | $0.4562 | $0.0238 | 193,513.0 | -5.23% |
| May 18, 2026 | $0.5399 | $0.465 | $0.0749 | 321,498.0 | -6.63% |
| May 15, 2026 | $0.57 | $0.5148 | $0.0552 | 379,796.0 | -10.11% |
| May 14, 2026 | $0.5899 | $0.526 | $0.0639 | 336,799.0 | +6.79% |
| May 13, 2026 | $0.5885 | $0.5241 | $0.0645 | 304,203.0 | -7.37% |
| May 12, 2026 | $0.605 | $0.5502 | $0.0548 | 268,317.0 | -2.53% |
| May 11, 2026 | $0.6088 | $0.559 | $0.0498 | 383,205.0 | +0.99% |
| May 08, 2026 | $0.612 | $0.54 | $0.072 | 460,418.0 | +9.61% |
| May 07, 2026 | $0.5922 | $0.53 | $0.0622 | 681,389.0 | +0.48% |
| May 06, 2026 | $0.5669 | $0.5201 | $0.0468 | 292,360.0 | +3.53% |
| May 05, 2026 | $0.5499 | $0.511 | $0.0389 | 412,960.0 | +1.94% |
| May 04, 2026 | $0.605 | $0.511 | $0.094 | 502,772.0 | -11.13% |
| May 01, 2026 | $0.6206 | $0.5487 | $0.0719 | 816,520.0 | +3.25% |
| Apr 30, 2026 | $0.58 | $0.471 | $0.109 | 1,547,640.0 | +16.28% |
| Apr 29, 2026 | $0.5193 | $0.467 | $0.0523 | 541,566.0 | -5.15% |
| Apr 28, 2026 | $0.5705 | $0.5004 | $0.0701 | 1,280,424.0 | -12.52% |
| Apr 27, 2026 | $0.66 | $0.4924 | $0.1676 | 4,128,145.0 | +14.50% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $0.6206 | $0.4315 | $0.1891 | 6,687,169.0 | -19.07% |
| 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% |
0.83%
1.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):