Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DBO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 15.56 | 0.06 | 0.39% | 15.44 | 15.61 | 15.41 | 487,412 |
| May 17 2024 | 15.50 | 0.13 | 0.85% | 15.42 | 15.52 | 15.38 | 414,827 |
| May 16 2024 | 15.37 | 0.10 | 0.65% | 15.37 | 15.40 | 15.29 | 79,667 |
| May 15 2024 | 15.27 | 0.08 | 0.53% | 15.11 | 15.27 | 14.98 | 121,064 |
| May 14 2024 | 15.19 | -0.13 | -0.85% | 15.16 | 15.26 | 15.115 | 77,591 |
| May 13 2024 | 15.32 | 0.11 | 0.72% | 15.26 | 15.37 | 15.25 | 148,173 |
| May 10 2024 | 15.21 | -0.17 | -1.11% | 15.41 | 15.42 | 15.19 | 128,653 |
| May 09 2024 | 15.38 | 0.08 | 0.52% | 15.22 | 15.39 | 15.22 | 133,410 |
| May 08 2024 | 15.30 | 0.03 | 0.20% | 15.15 | 15.335 | 15.11 | 112,421 |
| May 07 2024 | 15.27 | -0.02 | -0.13% | 15.23 | 15.38 | 15.151 | 216,124 |
| May 06 2024 | 15.29 | 0.11 | 0.72% | 15.28 | 15.34 | 15.17 | 271,985 |
| May 03 2024 | 15.18 | -0.04 | -0.26% | 15.28 | 15.34 | 15.17 | 174,502 |
| May 02 2024 | 15.22 | 0.04 | 0.26% | 15.23 | 15.31 | 15.125 | 322,710 |
| May 01 2024 | 15.18 | -0.40 | -2.57% | 15.44 | 15.59 | 15.14 | 305,030 |
| Apr 30 2024 | 15.58 | -0.18 | -1.14% | 15.61 | 15.74 | 15.49 | 942,420 |
| Apr 29 2024 | 15.76 | -0.15 | -0.94% | 15.88 | 15.93 | 15.76 | 117,792 |
| Apr 26 2024 | 15.91 | 0.06 | 0.38% | 15.99 | 15.99 | 15.82 | 104,966 |
| Apr 25 2024 | 15.85 | 0.09 | 0.57% | 15.71 | 15.86 | 15.60 | 180,416 |
| Apr 24 2024 | 15.76 | 0.02 | 0.13% | 15.72 | 15.81 | 15.67 | 151,158 |
| Apr 23 2024 | 15.74 | 0.15 | 0.96% | 15.47 | 15.7636 | 15.47 | 184,767 |
| Apr 22 2024 | 15.59 | -0.02 | -0.13% | 15.44 | 15.6001 | 15.30 | 365,386 |
| Apr 19 2024 | 15.61 | -0.05 | -0.32% | 15.66 | 15.74 | 15.595 | 600,031 |
| Apr 18 2024 | 15.66 | -0.07 | -0.45% | 15.73 | 15.78 | 15.61 | 262,909 |
| Apr 17 2024 | 15.73 | -0.37 | -2.30% | 16.16 | 16.16 | 15.685 | 293,391 |
| Apr 16 2024 | 16.10 | -0.01 | -0.06% | 16.09 | 16.16 | 16.02 | 194,352 |
| Apr 15 2024 | 16.11 | 0.01 | 0.06% | 16.00 | 16.125 | 15.865 | 435,821 |
| Apr 12 2024 | 16.10 | 0.04 | 0.25% | 16.29 | 16.3699 | 16.04 | 370,611 |
| Apr 11 2024 | 16.06 | -0.01 | -0.06% | 16.05 | 16.0798 | 15.94 | 297,846 |
| Apr 10 2024 | 16.07 | 0.13 | 0.82% | 16.00 | 16.10 | 15.86 | 495,011 |
| Apr 09 2024 | 15.94 | -0.10 | -0.62% | 16.12 | 16.12 | 15.88 | 253,406 |
| Apr 08 2024 | 16.04 | -0.03 | -0.19% | 16.10 | 16.15 | 15.885 | 430,310 |
| Apr 05 2024 | 16.07 | 0.01 | 0.06% | 16.13 | 16.215 | 16.051 | 341,373 |
| Apr 04 2024 | 16.06 | 0.16 | 1.01% | 15.91 | 16.15 | 15.825 | 715,711 |
| Apr 03 2024 | 15.90 | 0.14 | 0.89% | 15.89 | 15.94 | 15.88 | 405,738 |
| Apr 02 2024 | 15.76 | 0.18 | 1.16% | 15.74 | 15.7785 | 15.63 | 286,218 |
| Apr 01 2024 | 15.58 | 0.04 | 0.26% | 15.55 | 15.655 | 15.51 | 341,452 |
| Mar 28 2024 | 15.54 | 0.13 | 0.84% | 15.49 | 15.58 | 15.485 | 171,074 |
| Mar 27 2024 | 15.41 | 0.04 | 0.26% | 15.35 | 15.415 | 15.31 | 293,443 |
| Mar 26 2024 | 15.37 | -0.08 | -0.52% | 15.49 | 15.49 | 15.3547 | 200,682 |
| Mar 25 2024 | 15.45 | 0.19 | 1.25% | 15.32 | 15.49 | 15.32 | 200,592 |
| Mar 22 2024 | 15.26 | -0.09 | -0.59% | 15.34 | 15.35 | 15.21 | 278,648 |
| Mar 21 2024 | 15.35 | -0.02 | -0.13% | 15.35 | 15.35 | 15.23 | 322,434 |
| Mar 20 2024 | 15.37 | -0.12 | -0.77% | 15.37 | 15.39 | 15.26 | 382,108 |
| Mar 19 2024 | 15.49 | 0.06 | 0.39% | 15.48 | 15.54 | 15.47 | 326,348 |
| Mar 18 2024 | 15.43 | 0.18 | 1.18% | 15.37 | 15.475 | 15.26 | 973,343 |
| Mar 15 2024 | 15.25 | 0.09 | 0.59% | 15.12 | 15.265 | 15.12 | 381,123 |
| Mar 14 2024 | 15.16 | 0.15 | 1.00% | 15.10 | 15.215 | 15.09 | 286,926 |
| Mar 13 2024 | 15.01 | 0.27 | 1.83% | 14.95 | 15.03 | 14.905 | 315,895 |
| Mar 12 2024 | 14.74 | -0.05 | -0.34% | 14.74 | 14.85 | 14.70 | 462,483 |
| Mar 11 2024 | 14.79 | 0.13 | 0.89% | 14.67 | 14.80 | 14.56 | 263,045 |
| Mar 08 2024 | 14.66 | -0.10 | -0.68% | 14.75 | 14.76 | 14.5903 | 310,492 |
| Mar 07 2024 | 14.76 | 0.02 | 0.14% | 14.69 | 14.86 | 14.66 | 352,767 |
| Mar 06 2024 | 14.74 | 0.12 | 0.82% | 14.76 | 14.91 | 14.7025 | 266,514 |
| Mar 05 2024 | 14.62 | -0.12 | -0.81% | 14.67 | 14.77 | 14.605 | 469,448 |
| Mar 04 2024 | 14.74 | 0.00 | 0.00% | 14.78 | 14.8799 | 14.675 | 300,269 |
| Mar 01 2024 | 14.74 | 0.13 | 0.89% | 14.75 | 14.8987 | 14.74 | 810,615 |
| Feb 29 2024 | 14.61 | -0.03 | -0.20% | 14.61 | 14.715 | 14.57 | 177,928 |
| Feb 28 2024 | 14.64 | -0.06 | -0.41% | 14.79 | 14.81 | 14.60 | 217,375 |
| Feb 27 2024 | 14.70 | 0.08 | 0.55% | 14.70 | 14.7625 | 14.65 | 251,377 |
| Feb 26 2024 | 14.62 | 0.14 | 0.97% | 14.45 | 14.70 | 14.45 | 181,874 |
| Feb 23 2024 | 14.48 | -0.22 | -1.50% | 14.48 | 14.58 | 14.45 | 1,098,773 |
| Feb 22 2024 | 14.70 | 0.06 | 0.41% | 14.64 | 14.755 | 14.58 | 137,055 |
| Feb 21 2024 | 14.64 | 0.01 | 0.07% | 14.58 | 14.69 | 14.58 | 190,648 |
