Our Bond, Inc. OBAI
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$0,2101-0,05 (-%20,54)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,20 | -%21,73 | $0,22 | $0,23 | $0,19 | 1,75M |
| 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 |