Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
OBIO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 6.93 | 0.26 | 3.90% | 6.71 | 7.05 | 6.68 | 180,918 |
| May 30 2024 | 6.67 | -0.33 | -4.71% | 7.08 | 7.10 | 6.46 | 212,045 |
| May 29 2024 | 7.00 | 0.03 | 0.43% | 6.80 | 7.27 | 6.48 | 169,962 |
| May 28 2024 | 6.97 | 1.67 | 31.51% | 5.40 | 7.25 | 5.20 | 297,548 |
| May 24 2024 | 5.30 | 0.08 | 1.53% | 5.26 | 5.43 | 4.85 | 35,077 |
| May 23 2024 | 5.22 | -0.08 | -1.51% | 5.28 | 5.44 | 5.11 | 27,855 |
| May 22 2024 | 5.30 | 0.17 | 3.31% | 5.11 | 5.30 | 5.05 | 16,659 |
| May 21 2024 | 5.13 | -0.10 | -1.91% | 5.19 | 5.5599 | 4.87 | 40,334 |
| May 20 2024 | 5.23 | 0.02 | 0.38% | 5.24 | 5.36 | 5.07 | 27,345 |
| May 17 2024 | 5.21 | 0.59 | 12.77% | 4.68 | 5.40 | 4.68 | 36,663 |
| May 16 2024 | 4.62 | -0.19 | -3.95% | 4.80 | 4.9115 | 4.62 | 28,713 |
| May 15 2024 | 4.81 | -0.39 | -7.50% | 5.30 | 5.3865 | 4.81 | 31,237 |
| May 14 2024 | 5.20 | 0.60 | 13.04% | 4.60 | 5.325 | 4.60 | 17,069 |
| May 13 2024 | 4.60 | -0.11 | -2.34% | 4.78 | 4.82 | 4.50 | 25,405 |
| May 10 2024 | 4.71 | -0.24 | -4.85% | 4.91 | 4.99 | 4.60 | 17,996 |
| May 09 2024 | 4.95 | 0.07 | 1.43% | 4.95 | 4.9851 | 4.82 | 18,308 |
| May 08 2024 | 4.88 | -0.10 | -2.01% | 4.97 | 5.05 | 4.84 | 16,442 |
| May 07 2024 | 4.98 | -0.26 | -4.96% | 5.26 | 5.26 | 4.95 | 29,395 |
| May 06 2024 | 5.24 | 0.14 | 2.75% | 5.10 | 5.35 | 4.81 | 33,605 |
| May 03 2024 | 5.10 | -0.45 | -8.11% | 5.00 | 5.415 | 4.95 | 68,178 |
| May 02 2024 | 5.55 | 1.15 | 26.14% | 4.45 | 5.56 | 4.2926 | 39,727 |
| May 01 2024 | 4.40 | -0.01 | -0.23% | 4.44 | 4.49 | 4.29 | 44,539 |
| Apr 30 2024 | 4.41 | 0.02 | 0.46% | 4.40 | 4.43 | 4.3219 | 56,053 |
| Apr 29 2024 | 4.39 | 0.00 | 0.00% | 4.33 | 4.43 | 4.3203 | 73,233 |
| Apr 26 2024 | 4.39 | -0.05 | -1.13% | 4.42 | 4.595 | 4.36 | 24,286 |
| Apr 25 2024 | 4.44 | -0.04 | -0.89% | 4.50 | 4.57 | 4.22 | 54,502 |
| Apr 24 2024 | 4.48 | -0.04 | -0.88% | 4.44 | 4.6299 | 4.44 | 24,426 |
| Apr 23 2024 | 4.52 | 0.02 | 0.44% | 4.45 | 4.52 | 4.45 | 29,371 |
| Apr 22 2024 | 4.50 | -0.14 | -3.02% | 4.67 | 4.67 | 4.4601 | 49,131 |
| Apr 19 2024 | 4.64 | -0.07 | -1.49% | 4.71 | 4.79 | 4.52 | 22,488 |
| Apr 18 2024 | 4.71 | 0.09 | 1.95% | 4.61 | 4.78 | 4.52 | 30,355 |
| Apr 17 2024 | 4.62 | -0.04 | -0.86% | 4.68 | 4.94 | 4.5501 | 16,273 |
| Apr 16 2024 | 4.66 | -0.18 | -3.72% | 4.80 | 4.89 | 4.65 | 31,359 |
| Apr 15 2024 | 4.84 | -0.05 | -1.02% | 4.90 | 5.02 | 4.70 | 27,221 |
| Apr 12 2024 | 4.89 | -0.16 | -3.17% | 5.00 | 5.03 | 4.83 | 13,432 |
| Apr 11 2024 | 5.05 | 0.16 | 3.27% | 4.92 | 5.05 | 4.70 | 33,499 |
| Apr 10 2024 | 4.89 | 0.00 | 0.00% | 4.82 | 4.99 | 4.80 | 19,434 |
| Apr 09 2024 | 4.89 | -0.04 | -0.81% | 4.97 | 5.1299 | 4.80 | 23,215 |
| Apr 08 2024 | 4.93 | 0.04 | 0.82% | 4.91 | 5.05 | 4.80 | 25,681 |
| Apr 05 2024 | 4.89 | -0.08 | -1.61% | 4.90 | 4.95 | 4.8101 | 41,485 |
| Apr 04 2024 | 4.97 | 0.07 | 1.43% | 4.98 | 5.1399 | 4.91 | 33,386 |
| Apr 03 2024 | 4.90 | -0.14 | -2.78% | 4.94 | 5.17 | 4.86 | 58,009 |
| Apr 02 2024 | 5.04 | 0.09 | 1.82% | 4.96 | 5.06 | 4.65 | 36,639 |
| Apr 01 2024 | 4.95 | -0.32 | -6.07% | 5.29 | 5.59 | 4.77 | 57,662 |
| Mar 28 2024 | 5.27 | -0.04 | -0.66% | 5.24 | 5.62 | 5.18 | 100,172 |
| Mar 27 2024 | 5.305 | 0.04 | 0.86% | 5.24 | 5.70 | 5.00 | 46,225 |
| Mar 26 2024 | 5.26 | 0.26 | 5.20% | 5.05 | 5.6704 | 5.02 | 43,894 |
| Mar 25 2024 | 5.00 | -0.26 | -4.94% | 5.26 | 5.26 | 5.00 | 33,476 |
| Mar 22 2024 | 5.26 | -0.05 | -0.94% | 5.30 | 5.36 | 5.05 | 40,544 |
| Mar 21 2024 | 5.31 | -0.04 | -0.65% | 5.35 | 5.7348 | 5.25 | 61,270 |
| Mar 20 2024 | 5.345 | 0.04 | 0.85% | 5.32 | 5.5271 | 5.30 | 65,562 |
| Mar 19 2024 | 5.30 | -0.06 | -1.12% | 5.30 | 5.54 | 5.30 | 51,016 |
| Mar 18 2024 | 5.36 | 0.20 | 3.88% | 5.15 | 5.41 | 5.15 | 64,526 |
| Mar 15 2024 | 5.16 | -0.16 | -3.01% | 5.30 | 5.40 | 4.92 | 107,464 |
| Mar 14 2024 | 5.32 | -0.14 | -2.56% | 5.48 | 5.78 | 5.30 | 28,361 |
| Mar 13 2024 | 5.46 | 0.02 | 0.37% | 5.47 | 5.8744 | 5.38 | 76,041 |
| Mar 12 2024 | 5.44 | -0.27 | -4.73% | 5.70 | 5.85 | 5.33 | 74,993 |
| Mar 11 2024 | 5.71 | -0.54 | -8.64% | 6.00 | 6.6391 | 5.71 | 49,248 |
| Mar 08 2024 | 6.25 | -0.24 | -3.70% | 6.40 | 6.57 | 6.1801 | 20,711 |
| Mar 07 2024 | 6.49 | -0.46 | -6.62% | 7.06 | 7.10 | 6.41 | 37,359 |
| Mar 06 2024 | 6.95 | -0.17 | -2.39% | 7.15 | 7.15 | 6.67 | 34,134 |
| Mar 05 2024 | 7.12 | 0.03 | 0.42% | 6.97 | 7.23 | 6.915 | 21,122 |
| Mar 04 2024 | 7.09 | 0.23 | 3.35% | 6.92 | 7.25 | 6.8201 | 47,906 |
