Our Bond, Inc. OBAI
NASDAQ · United States · Technology Services
$0.2079-0.06 (-21.37%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.21 | -20.04% | $0.22 | $0.23 | $0.19 | 1.71M |
| 2026-09-30 | $0.26 | +8.33% | $0.23 | $0.26 | $0.23 | 2.47M |
| 2026-09-29 | $0.24 | +9.09% | $0.23 | $0.25 | $0.23 | 699.40K |
| 2026-09-28 | $0.22 | -4.35% | $0.22 | $0.24 | $0.22 | 752.10K |
| 2026-09-25 | $0.23 | 0.00% | $0.23 | $0.24 | $0.22 | 871.20K |
| 2026-09-24 | $0.23 | -8.00% | $0.23 | $0.24 | $0.21 | 4.03M |
| 2026-09-23 | $0.25 | 0.00% | $0.27 | $0.27 | $0.24 | 9.18M |
| 2026-09-22 | $0.25 | -7.41% | $0.27 | $0.28 | $0.25 | 489.30K |
| 2026-09-21 | $0.27 | -3.57% | $0.28 | $0.29 | $0.27 | 377.10K |
| 2026-09-18 | $0.28 | -3.45% | $0.28 | $0.29 | $0.27 | 250.70K |
| 2026-09-17 | $0.29 | +11.54% | $0.27 | $0.30 | $0.26 | 599.70K |
| 2026-09-16 | $0.26 | -10.34% | $0.29 | $0.31 | $0.26 | 507.50K |
| 2026-09-15 | $0.29 | -9.38% | $0.32 | $0.32 | $0.28 | 516.00K |
| 2026-09-14 | $0.32 | -3.03% | $0.33 | $0.34 | $0.32 | 379.30K |
| 2026-09-11 | $0.33 | +3.13% | $0.33 | $0.35 | $0.32 | 815.80K |
| 2026-09-10 | $0.32 | -5.88% | $0.34 | $0.34 | $0.32 | 584.50K |
| 2026-09-09 | $0.34 | 0.00% | $0.35 | $0.35 | $0.34 | 417.00K |
| 2026-09-08 | $0.34 | 0.00% | $0.34 | $0.36 | $0.34 | 380.70K |
| 2026-09-04 | $0.34 | 0.00% | $0.34 | $0.36 | $0.34 | 277.70K |
| 2026-09-03 | $0.34 | -2.86% | $0.37 | $0.37 | $0.33 | 718.80K |
| 2026-09-02 | $0.35 | 0.00% | $0.35 | $0.39 | $0.34 | 1.27M |
| 2026-09-01 | $0.35 | +2.94% | $0.33 | $0.36 | $0.33 | 347.30K |
| 2026-08-31 | $0.34 | -5.56% | $0.35 | $0.37 | $0.32 | 1.02M |
| 2026-08-28 | $0.36 | -2.70% | $0.37 | $0.39 | $0.34 | 2.58M |
| 2026-08-27 | $0.37 | +15.63% | $0.36 | $0.48 | $0.32 | 64.55M |
| 2026-08-26 | $0.32 | -5.88% | $0.35 | $0.36 | $0.32 | 1.98M |
| 2026-08-25 | $0.34 | -5.56% | $0.35 | $0.36 | $0.34 | 208.60K |
| 2026-08-24 | $0.36 | 0.00% | $0.36 | $0.39 | $0.35 | 405.30K |
| 2026-08-21 | $0.36 | +5.88% | $0.35 | $0.38 | $0.35 | 364.70K |
| 2026-08-20 | $0.34 | +6.25% | $0.32 | $0.37 | $0.31 | 797.40K |
| 2026-08-19 | $0.32 | -3.03% | $0.32 | $0.35 | $0.31 | 456.80K |
| 2026-08-18 | $0.33 | -8.33% | $0.36 | $0.36 | $0.32 | 453.10K |
| 2026-08-17 | $0.36 | -7.69% | $0.41 | $0.41 | $0.35 | 795.20K |
| 2026-08-14 | $0.39 | -23.53% | $0.48 | $0.49 | $0.36 | 2.01M |
| 2026-08-13 | $0.51 | +6.25% | $0.48 | $0.53 | $0.48 | 417.20K |
| 2026-08-12 | $0.48 | +4.35% | $0.47 | $0.50 | $0.46 | 339.60K |
| 2026-08-11 | $0.46 | -4.17% | $0.47 | $0.48 | $0.46 | 200.60K |
| 2026-08-10 | $0.48 | 0.00% | $0.49 | $0.50 | $0.48 | 137.10K |
| 2026-08-07 | $0.48 | +2.13% | $0.48 | $0.49 | $0.47 | 264.40K |
| 2026-08-06 | $0.47 | -4.08% | $0.50 | $0.50 | $0.46 | 199.40K |
| 2026-08-05 | $0.49 | -2.00% | $0.50 | $0.51 | $0.45 | 516.50K |
| 2026-08-04 | $0.50 | -3.85% | $0.52 | $0.53 | $0.50 | 381.00K |
| 2026-08-03 | $0.52 | -1.89% | $0.54 | $0.55 | $0.51 | 253.40K |
| 2026-07-31 | $0.53 | +3.92% | $0.52 | $0.54 | $0.49 | 390.30K |
| 2026-07-30 | $0.51 | -1.92% | $0.50 | $0.53 | $0.49 | 383.90K |
| 2026-07-29 | $0.52 | +4.00% | $0.57 | $0.66 | $0.50 | 5.67M |
| 2026-07-28 | $0.50 | +6.38% | $0.46 | $0.51 | $0.44 | 240.10K |
| 2026-07-27 | $0.47 | +2.17% | $0.47 | $0.48 | $0.44 | 469.50K |
| 2026-07-24 | $0.46 | -4.17% | $0.49 | $0.51 | $0.45 | 245.90K |
| 2026-07-23 | $0.48 | -5.88% | $0.50 | $0.51 | $0.46 | 395.40K |
| 2026-07-22 | $0.51 | -3.77% | $0.54 | $0.55 | $0.50 | 652.10K |
| 2026-07-21 | $0.53 | -5.36% | $0.56 | $0.57 | $0.53 | 398.40K |
| 2026-07-20 | $0.56 | 0.00% | $0.56 | $0.58 | $0.53 | 377.60K |
| 2026-07-17 | $0.56 | -9.68% | $0.61 | $0.61 | $0.56 | 567.90K |
| 2026-07-16 | $0.62 | -4.62% | $0.63 | $0.67 | $0.61 | 354.80K |
| 2026-07-15 | $0.65 | 0.00% | $0.63 | $0.67 | $0.63 | 430.70K |
| 2026-07-14 | $0.65 | +8.33% | $0.59 | $0.66 | $0.57 | 789.40K |
| 2026-07-13 | $0.60 | -9.09% | $0.65 | $0.65 | $0.58 | 796.30K |
| 2026-07-10 | $0.66 | 0.00% | $0.65 | $0.68 | $0.62 | 934.50K |
| 2026-07-09 | $0.66 | -5.71% | $0.70 | $0.73 | $0.65 | 571.80K |
| 2026-07-08 | $0.70 | 0.00% | $0.70 | $0.71 | $0.62 | 820.20K |
| 2026-07-07 | $0.70 | -1.41% | $0.70 | $0.72 | $0.68 | 1.47M |
| 2026-07-06 | $0.71 | 0.00% | $0.72 | $0.73 | $0.70 | 624.30K |
| 2026-07-02 | $0.71 | +1.43% | $0.69 | $0.74 | $0.65 | 950.40K |
| 2026-07-01 | $0.70 | +7.69% | $0.65 | $0.77 | $0.65 | 2.21M |
| 2026-06-30 | $0.65 | 0.00% | $0.65 | $0.65 | $0.58 | 1.27M |
| 2026-06-29 | $0.65 | +3.17% | $0.65 | $0.67 | $0.59 | 1.52M |
| 2026-06-26 | $0.63 | +10.53% | $0.60 | $0.70 | $0.60 | 7.22M |
| 2026-06-25 | $0.57 | -24.00% | $0.70 | $0.71 | $0.57 | 3.00M |
| 2026-06-24 | $0.75 | -12.79% | $0.84 | $0.87 | $0.74 | 2.29M |
| 2026-06-23 | $0.86 | -3.37% | $0.82 | $0.94 | $0.82 | 3.24M |
| 2026-06-22 | $0.89 | +7.23% | $0.76 | $0.92 | $0.75 | 6.76M |
| 2026-06-18 | $0.83 | -19.42% | $1.07 | $1.08 | $0.77 | 19.77M |
| 2026-06-17 | $1.03 | -7.21% | $1.44 | $1.52 | $0.97 | 135.96M |
| 2026-06-16 | $1.11 | +109.43% | $0.91 | $1.30 | $0.78 | 497.84M |
| 2026-06-15 | $0.53 | -1.85% | $0.55 | $0.57 | $0.52 | 244.50K |
| 2026-06-12 | $0.54 | -1.82% | $0.55 | $0.57 | $0.53 | 281.90K |
| 2026-06-11 | $0.55 | 0.00% | $0.56 | $0.57 | $0.53 | 181.00K |
| 2026-06-10 | $0.55 | +5.77% | $0.52 | $0.57 | $0.51 | 352.90K |
| 2026-06-09 | $0.52 | +6.12% | $0.50 | $0.63 | $0.49 | 996.10K |
| 2026-06-08 | $0.49 | -7.55% | $0.54 | $0.54 | $0.49 | 461.50K |
| 2026-06-05 | $0.53 | -5.36% | $0.57 | $0.58 | $0.52 | 587.70K |
| 2026-06-04 | $0.56 | 0.00% | $0.55 | $0.59 | $0.53 | 744.90K |
| 2026-06-03 | $0.56 | 0.00% | $0.58 | $0.65 | $0.53 | 2.19M |
| 2026-06-02 | $0.56 | +5.66% | $0.55 | $0.59 | $0.54 | 453.30K |
| 2026-06-01 | $0.53 | +1.92% | $0.50 | $0.57 | $0.49 | 335.20K |
| 2026-05-29 | $0.52 | +18.18% | $0.44 | $0.54 | $0.44 | 860.20K |
| 2026-05-28 | $0.44 | -2.22% | $0.45 | $0.45 | $0.44 | 201.80K |
| 2026-05-27 | $0.45 | 0.00% | $0.46 | $0.46 | $0.44 | 225.40K |
| 2026-05-26 | $0.45 | 0.00% | $0.46 | $0.47 | $0.44 | 416.40K |