Register for streaming realtime charts, analysis tools, and prices.
OBT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 47.83 | 1.38 | 2.97% | 46.40 | 49.615 | 46.102 | 3,813 |
| May 23 2024 | 46.45 | -3.24 | -6.52% | 49.69 | 49.69 | 46.26 | 11,894 |
| May 22 2024 | 49.69 | 0.66 | 1.35% | 49.00 | 49.915 | 49.00 | 6,860 |
| May 21 2024 | 49.03 | -0.32 | -0.65% | 49.69 | 49.69 | 49.00 | 2,837 |
| May 20 2024 | 49.35 | -0.15 | -0.30% | 49.68 | 51.01 | 49.35 | 2,950 |
| May 17 2024 | 49.50 | -0.16 | -0.32% | 49.89 | 50.19 | 49.23 | 2,977 |
| May 16 2024 | 49.66 | 0.90 | 1.85% | 48.56 | 51.2599 | 48.45 | 22,441 |
| May 15 2024 | 48.76 | -0.24 | -0.49% | 49.50 | 49.805 | 48.75 | 6,398 |
| May 14 2024 | 49.00 | 0.24 | 0.49% | 49.98 | 50.64 | 49.00 | 3,468 |
| May 13 2024 | 48.76 | -0.79 | -1.59% | 50.15 | 50.79 | 48.76 | 4,844 |
| May 10 2024 | 49.55 | 0.90 | 1.85% | 48.95 | 49.71 | 48.95 | 3,704 |
| May 09 2024 | 48.65 | 1.13 | 2.38% | 47.37 | 48.65 | 47.37 | 4,552 |
| May 08 2024 | 47.52 | -0.73 | -1.51% | 48.25 | 48.75 | 47.52 | 6,859 |
| May 07 2024 | 48.25 | -4.00 | -7.66% | 51.58 | 51.58 | 48.25 | 7,027 |
| May 06 2024 | 52.25 | 0.38 | 0.73% | 53.01 | 53.43 | 48.785 | 21,049 |
| May 03 2024 | 51.87 | 2.38 | 4.81% | 50.00 | 57.96 | 48.00 | 12,152 |
| May 02 2024 | 49.49 | 3.76 | 8.22% | 47.15 | 49.49 | 45.00 | 10,889 |
| May 01 2024 | 45.73 | 2.52 | 5.83% | 43.97 | 45.73 | 42.86 | 7,078 |
| Apr 30 2024 | 43.21 | -2.37 | -5.20% | 44.86 | 44.86 | 42.32 | 8,517 |
| Apr 29 2024 | 45.58 | 0.70 | 1.56% | 44.57 | 45.58 | 43.13 | 2,899 |
| Apr 26 2024 | 44.88 | 0.87 | 1.98% | 44.29 | 44.88 | 44.29 | 2,647 |
| Apr 25 2024 | 44.01 | -1.04 | -2.31% | 44.55 | 44.55 | 42.00 | 5,135 |
| Apr 24 2024 | 45.05 | -0.51 | -1.12% | 45.36 | 45.36 | 44.97 | 3,717 |
| Apr 23 2024 | 45.56 | 0.71 | 1.58% | 44.64 | 45.56 | 42.92 | 4,327 |
| Apr 22 2024 | 44.85 | 1.15 | 2.63% | 43.80 | 44.98 | 43.80 | 8,987 |
| Apr 19 2024 | 43.70 | 0.65 | 1.51% | 42.69 | 43.70 | 41.66 | 3,946 |
| Apr 18 2024 | 43.05 | -2.55 | -5.59% | 45.54 | 45.99 | 43.05 | 12,295 |
| Apr 17 2024 | 45.60 | -0.40 | -0.87% | 46.18 | 46.48 | 45.545 | 6,625 |
| Apr 16 2024 | 46.00 | 0.45 | 0.99% | 45.56 | 46.40 | 45.56 | 6,244 |
| Apr 15 2024 | 45.55 | -0.56 | -1.21% | 45.92 | 47.16 | 45.50 | 6,984 |
| Apr 12 2024 | 46.11 | 0.05 | 0.11% | 46.76 | 46.76 | 46.11 | 686 |
| Apr 11 2024 | 46.06 | 0.06 | 0.13% | 45.96 | 46.75 | 45.96 | 3,632 |
| Apr 10 2024 | 46.00 | -1.20 | -2.54% | 46.125 | 48.81 | 46.00 | 6,538 |
| Apr 09 2024 | 47.20 | 0.21 | 0.45% | 47.29 | 47.29 | 46.12 | 1,521 |
| Apr 08 2024 | 46.99 | 0.90 | 1.95% | 47.25 | 47.25 | 45.07 | 3,041 |
| Apr 05 2024 | 46.09 | -0.89 | -1.89% | 46.33 | 46.54 | 45.57 | 1,903 |
| Apr 04 2024 | 46.98 | 1.44 | 3.16% | 46.60 | 48.71 | 46.49 | 5,439 |
| Apr 03 2024 | 45.54 | -0.96 | -2.06% | 45.89 | 46.50 | 45.54 | 3,558 |
| Apr 02 2024 | 46.50 | -1.24 | -2.60% | 46.90 | 46.90 | 46.06 | 4,177 |
| Apr 01 2024 | 47.74 | 1.74 | 3.78% | 46.00 | 49.28 | 45.15 | 8,618 |
| Mar 28 2024 | 46.00 | 0.01 | 0.02% | 46.00 | 46.00 | 45.69 | 3,384 |
| Mar 27 2024 | 45.99 | 0.61 | 1.34% | 45.43 | 46.00 | 44.50 | 9,512 |
| Mar 26 2024 | 45.38 | -0.07 | -0.15% | 45.68 | 45.855 | 44.53 | 3,950 |
| Mar 25 2024 | 45.45 | 0.45 | 1.00% | 45.90 | 46.00 | 44.2982 | 9,048 |
| Mar 22 2024 | 45.00 | -0.44 | -0.97% | 45.90 | 45.90 | 43.9308 | 4,415 |
| Mar 21 2024 | 45.44 | -0.56 | -1.22% | 46.00 | 46.00 | 45.08 | 7,216 |
| Mar 20 2024 | 46.00 | 2.00 | 4.55% | 43.59 | 46.00 | 43.59 | 5,021 |
| Mar 19 2024 | 44.00 | -0.60 | -1.35% | 44.60 | 44.60 | 44.00 | 6,190 |
| Mar 18 2024 | 44.60 | -2.50 | -5.31% | 46.80 | 46.80 | 44.60 | 8,282 |
| Mar 15 2024 | 47.10 | 1.81 | 4.00% | 45.00 | 47.35 | 45.00 | 26,462 |
| Mar 14 2024 | 45.29 | -1.30 | -2.79% | 46.59 | 47.625 | 45.255 | 9,616 |
| Mar 13 2024 | 46.59 | 0.44 | 0.95% | 46.21 | 47.53 | 45.77 | 7,724 |
| Mar 12 2024 | 46.15 | 0.95 | 2.10% | 45.30 | 46.935 | 45.28 | 3,019 |
| Mar 11 2024 | 45.20 | 0.19 | 0.42% | 44.70 | 47.00 | 44.70 | 4,002 |
| Mar 08 2024 | 45.01 | -1.19 | -2.58% | 47.18 | 47.30 | 45.01 | 5,353 |
| Mar 07 2024 | 46.20 | -2.16 | -4.47% | 47.89 | 47.89 | 46.0339 | 4,579 |
| Mar 06 2024 | 48.36 | 2.36 | 5.13% | 46.74 | 48.36 | 45.60 | 4,339 |
| Mar 05 2024 | 46.00 | 1.00 | 2.22% | 44.49 | 46.00 | 44.49 | 2,187 |
| Mar 04 2024 | 45.00 | 0.40 | 0.90% | 45.40 | 47.335 | 44.22 | 4,144 |
| Mar 01 2024 | 44.60 | -1.38 | -3.00% | 45.90 | 46.00 | 44.46 | 4,893 |
| Feb 29 2024 | 45.98 | 1.46 | 3.28% | 45.78 | 46.00 | 44.655 | 7,019 |
| Feb 28 2024 | 44.52 | 0.27 | 0.61% | 43.25 | 45.51 | 43.25 | 7,386 |
| Feb 27 2024 | 44.25 | 0.06 | 0.14% | 45.14 | 45.35 | 44.00 | 11,938 |
| Feb 26 2024 | 44.19 | -0.81 | -1.80% | 44.71 | 45.24 | 43.76 | 3,387 |
