Register for real-time alerts, custom portfolio, and market movers
OBEL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 14.20 | 0.02 | 0.14% | 14.10 | 14.20 | 14.10 | 2,609 |
| Apr 23 2024 | 14.18 | 0.02 | 0.14% | 14.06 | 14.20 | 14.06 | 624 |
| Apr 22 2024 | 14.16 | 0.10 | 0.71% | 14.06 | 14.20 | 14.06 | 11,444 |
| Apr 19 2024 | 14.06 | 0.00 | 0.00% | 14.20 | 14.20 | 14.06 | 4,243 |
| Apr 18 2024 | 14.06 | 0.00 | 0.00% | 14.10 | 14.20 | 14.06 | 1,152 |
| Apr 17 2024 | 14.06 | -0.02 | -0.14% | 14.06 | 14.20 | 14.06 | 1,359 |
| Apr 16 2024 | 14.08 | 0.02 | 0.14% | 14.06 | 14.20 | 14.06 | 5,780 |
| Apr 15 2024 | 14.06 | 0.00 | 0.00% | 14.06 | 14.24 | 14.06 | 3,747 |
| Apr 12 2024 | 14.06 | -0.16 | -1.13% | 14.06 | 14.28 | 14.06 | 537 |
| Apr 11 2024 | 14.22 | 0.12 | 0.85% | 14.10 | 14.22 | 14.10 | 2,846 |
| Apr 10 2024 | 14.10 | 0.02 | 0.14% | 14.10 | 14.22 | 14.10 | 3,349 |
| Apr 09 2024 | 14.08 | -0.30 | -2.09% | 14.06 | 14.28 | 14.06 | 18,965 |
| Apr 08 2024 | 14.38 | 0.16 | 1.13% | 14.48 | 14.48 | 14.10 | 5,518 |
| Apr 05 2024 | 14.22 | 0.02 | 0.14% | 13.96 | 14.22 | 13.96 | 13,680 |
| Apr 04 2024 | 14.20 | 0.00 | 0.00% | 14.14 | 14.48 | 14.08 | 7,790 |
| Apr 03 2024 | 14.20 | -0.02 | -0.14% | 13.50 | 14.38 | 13.50 | 3,885 |
| Apr 02 2024 | 14.22 | 0.50 | 3.64% | 13.30 | 14.30 | 13.30 | 35,219 |
| Mar 28 2024 | 13.72 | -0.06 | -0.44% | 13.76 | 13.90 | 13.72 | 3,134 |
| Mar 27 2024 | 13.78 | 0.26 | 1.92% | 13.68 | 13.84 | 13.56 | 6,043 |
| Mar 26 2024 | 13.52 | -0.06 | -0.44% | 13.56 | 13.68 | 13.50 | 2,476 |
| Mar 25 2024 | 13.58 | -0.06 | -0.44% | 13.50 | 13.60 | 13.50 | 1,145 |
| Mar 22 2024 | 13.64 | 0.00 | 0.00% | 13.64 | 13.64 | 13.50 | 4,472 |
| Mar 21 2024 | 13.64 | 0.64 | 4.92% | 13.50 | 13.64 | 13.50 | 6,352 |
| Mar 20 2024 | 13.00 | 0.02 | 0.15% | 12.90 | 13.78 | 12.86 | 56,457 |
| Mar 19 2024 | 12.98 | 0.54 | 4.34% | 12.28 | 13.00 | 12.28 | 12,347 |
| Mar 18 2024 | 12.44 | -0.12 | -0.96% | 12.02 | 12.60 | 12.02 | 9,034 |
| Mar 15 2024 | 12.56 | 0.06 | 0.48% | 12.54 | 12.68 | 12.02 | 19,664 |
| Mar 14 2024 | 12.50 | -0.40 | -3.10% | 12.86 | 12.92 | 12.50 | 8,154 |
| Mar 13 2024 | 12.90 | 0.04 | 0.31% | 12.96 | 12.96 | 12.88 | 3,123 |
| Mar 12 2024 | 12.86 | 0.02 | 0.16% | 12.90 | 13.02 | 12.86 | 5,239 |
| Mar 11 2024 | 12.84 | 0.04 | 0.31% | 12.84 | 12.96 | 12.84 | 2,708 |
| Mar 08 2024 | 12.80 | -0.10 | -0.78% | 12.78 | 13.02 | 12.78 | 1,381 |
| Mar 07 2024 | 12.90 | 0.02 | 0.16% | 12.88 | 12.90 | 12.80 | 4,110 |
| Mar 06 2024 | 12.88 | -0.04 | -0.31% | 12.92 | 12.92 | 12.74 | 3,835 |
| Mar 05 2024 | 12.92 | 0.08 | 0.62% | 12.90 | 12.92 | 12.72 | 2,567 |
| Mar 04 2024 | 12.84 | -0.26 | -1.98% | 12.84 | 12.94 | 12.76 | 5,540 |
| Mar 01 2024 | 13.10 | 0.00 | 0.00% | 13.12 | 13.12 | 12.84 | 6,850 |
| Feb 29 2024 | 13.10 | 0.00 | 0.00% | 13.10 | 13.14 | 13.10 | 273 |
| Feb 28 2024 | 13.10 | -0.16 | -1.21% | 13.36 | 13.42 | 13.06 | 4,631 |
| Feb 27 2024 | 13.26 | 0.86 | 6.94% | 12.50 | 13.30 | 12.50 | 8,994 |
| Feb 26 2024 | 12.40 | -0.60 | -4.62% | 12.98 | 13.00 | 12.40 | 8,204 |
| Feb 23 2024 | 13.00 | -0.20 | -1.52% | 13.28 | 13.30 | 12.80 | 7,322 |
| Feb 22 2024 | 13.20 | 0.18 | 1.38% | 13.20 | 13.24 | 13.06 | 777 |
| Feb 21 2024 | 13.02 | 0.02 | 0.15% | 13.02 | 13.18 | 13.02 | 1,536 |
| Feb 20 2024 | 13.00 | -0.40 | -2.99% | 13.46 | 13.46 | 13.00 | 2,956 |
| Feb 19 2024 | 13.40 | 0.04 | 0.30% | 13.20 | 13.40 | 13.20 | 1,697 |
| Feb 16 2024 | 13.36 | 0.18 | 1.37% | 13.18 | 13.40 | 13.18 | 1,908 |
| Feb 15 2024 | 13.18 | -0.12 | -0.90% | 13.50 | 13.50 | 13.18 | 696 |
| Feb 14 2024 | 13.30 | 0.08 | 0.61% | 13.22 | 13.48 | 13.10 | 3,095 |
| Feb 13 2024 | 13.22 | -0.28 | -2.07% | 13.40 | 13.60 | 13.22 | 7,882 |
| Feb 12 2024 | 13.50 | 0.04 | 0.30% | 13.48 | 13.66 | 13.30 | 5,361 |
| Feb 09 2024 | 13.46 | 0.26 | 1.97% | 13.20 | 13.46 | 13.00 | 8,870 |
| Feb 08 2024 | 13.20 | 0.24 | 1.85% | 12.94 | 13.24 | 12.94 | 8,920 |
| Feb 07 2024 | 12.96 | 0.02 | 0.15% | 13.00 | 13.14 | 12.96 | 3,571 |
| Feb 06 2024 | 12.94 | -0.10 | -0.77% | 13.04 | 13.14 | 12.94 | 1,751 |
| Feb 05 2024 | 13.04 | 0.04 | 0.31% | 13.06 | 13.28 | 13.04 | 1,177 |
| Feb 02 2024 | 13.00 | -0.12 | -0.91% | 13.38 | 13.38 | 13.00 | 1,122 |
| Feb 01 2024 | 13.12 | -0.06 | -0.46% | 13.28 | 13.38 | 13.12 | 1,897 |
| Jan 31 2024 | 13.18 | 0.18 | 1.38% | 13.00 | 13.32 | 13.00 | 1,936 |
| Jan 30 2024 | 13.00 | 0.10 | 0.78% | 12.84 | 13.30 | 12.84 | 6,273 |
| Jan 29 2024 | 12.90 | -0.14 | -1.07% | 13.00 | 13.10 | 12.88 | 4,306 |
| Jan 26 2024 | 13.04 | -0.36 | -2.69% | 13.04 | 13.42 | 13.04 | 5,709 |
