Register for streaming realtime charts, analysis tools, and prices.
OBLI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 9.032 | 0.01 | 0.06% | 9.00 | 9.04 | 8.995 | 16,517 |
| May 30 2024 | 9.027 | 0.02 | 0.19% | 9.105 | 9.105 | 9.001 | 20,123 |
| May 29 2024 | 9.01 | -0.06 | -0.63% | 9.06 | 9.093 | 9.008 | 41,593 |
| May 28 2024 | 9.067 | -0.03 | -0.29% | 9.094 | 9.098 | 9.062 | 27,878 |
| May 27 2024 | 9.093 | 0.03 | 0.38% | 9.088 | 9.097 | 9.055 | 32,706 |
| May 24 2024 | 9.059 | 0.03 | 0.37% | 9.115 | 9.115 | 9.041 | 6,366 |
| May 23 2024 | 9.026 | -0.06 | -0.69% | 9.061 | 9.119 | 9.026 | 17,204 |
| May 22 2024 | 9.089 | -0.01 | -0.10% | 9.099 | 9.126 | 9.073 | 8,174 |
| May 21 2024 | 9.098 | 0.02 | 0.20% | 9.106 | 9.112 | 9.081 | 4,346 |
| May 20 2024 | 9.08 | -0.03 | -0.29% | 9.089 | 9.105 | 9.08 | 6,598 |
| May 17 2024 | 9.106 | -0.03 | -0.34% | 9.14 | 9.14 | 9.087 | 16,822 |
| May 16 2024 | 9.137 | -0.01 | -0.08% | 9.144 | 9.151 | 9.11 | 11,797 |
| May 15 2024 | 9.144 | 0.07 | 0.78% | 9.109 | 9.144 | 9.061 | 32,617 |
| May 14 2024 | 9.073 | -0.02 | -0.20% | 9.087 | 9.111 | 9.061 | 12,092 |
| May 13 2024 | 9.091 | 0.00 | 0.06% | 9.142 | 9.142 | 9.069 | 13,853 |
| May 10 2024 | 9.086 | -0.01 | -0.14% | 9.138 | 9.138 | 9.072 | 43,409 |
| May 09 2024 | 9.099 | -0.02 | -0.26% | 9.126 | 9.137 | 9.081 | 2,675 |
| May 08 2024 | 9.123 | -0.02 | -0.23% | 9.149 | 9.149 | 9.107 | 17,286 |
| May 07 2024 | 9.144 | 0.02 | 0.25% | 9.11 | 9.15 | 9.11 | 17,110 |
| May 06 2024 | 9.121 | 0.03 | 0.27% | 9.131 | 9.144 | 9.11 | 7,356 |
| May 03 2024 | 9.096 | 0.04 | 0.41% | 9.106 | 9.139 | 9.074 | 13,739 |
| May 02 2024 | 9.059 | -0.01 | -0.11% | 9.087 | 9.10 | 9.046 | 10,819 |
| Apr 30 2024 | 9.069 | 0.01 | 0.10% | 9.06 | 9.09 | 9.03 | 11,676 |
| Apr 29 2024 | 9.06 | 0.03 | 0.37% | 9.03 | 9.09 | 9.03 | 25,938 |
| Apr 26 2024 | 9.027 | 0.02 | 0.20% | 9.00 | 9.09 | 9.00 | 10,312 |
| Apr 25 2024 | 9.009 | -0.01 | -0.13% | 9.01 | 9.041 | 8.934 | 13,647 |
| Apr 24 2024 | 9.021 | -0.06 | -0.63% | 9.08 | 9.09 | 9.002 | 26,408 |
| Apr 23 2024 | 9.078 | 0.00 | 0.03% | 9.09 | 9.101 | 9.049 | 13,933 |
| Apr 22 2024 | 9.075 | 0.02 | 0.19% | 9.051 | 9.087 | 9.041 | 24,942 |
| Apr 19 2024 | 9.058 | -0.02 | -0.25% | 9.114 | 9.119 | 9.058 | 20,711 |
| Apr 18 2024 | 9.081 | 0.00 | -0.04% | 9.08 | 9.108 | 9.065 | 16,434 |
| Apr 17 2024 | 9.085 | 0.00 | -0.02% | 9.09 | 9.098 | 9.052 | 9,053 |
| Apr 16 2024 | 9.087 | -0.03 | -0.32% | 9.12 | 9.12 | 9.06 | 15,628 |
| Apr 15 2024 | 9.116 | -0.05 | -0.59% | 9.18 | 9.20 | 9.081 | 9,535 |
| Apr 12 2024 | 9.17 | 0.04 | 0.45% | 9.17 | 9.17 | 9.116 | 25,568 |
| Apr 11 2024 | 9.129 | 0.02 | 0.21% | 9.107 | 9.13 | 9.08 | 39,501 |
| Apr 10 2024 | 9.11 | -0.03 | -0.32% | 9.14 | 9.15 | 9.088 | 11,809 |
| Apr 09 2024 | 9.139 | 0.06 | 0.67% | 9.13 | 9.14 | 9.096 | 5,316 |
| Apr 08 2024 | 9.078 | -0.02 | -0.19% | 9.109 | 9.109 | 9.071 | 22,680 |
| Apr 05 2024 | 9.095 | -0.04 | -0.48% | 9.14 | 9.14 | 9.082 | 13,653 |
| Apr 04 2024 | 9.139 | 0.06 | 0.65% | 9.137 | 9.14 | 9.099 | 15,506 |
| Apr 03 2024 | 9.08 | -0.01 | -0.09% | 9.127 | 9.127 | 9.072 | 30,113 |
| Apr 02 2024 | 9.088 | -0.07 | -0.73% | 9.144 | 9.145 | 9.08 | 26,214 |
| Mar 28 2024 | 9.155 | -0.02 | -0.16% | 9.15 | 9.181 | 9.14 | 15,342 |
| Mar 27 2024 | 9.17 | 0.04 | 0.48% | 9.177 | 9.18 | 9.143 | 15,303 |
| Mar 26 2024 | 9.126 | -0.01 | -0.10% | 9.146 | 9.199 | 9.119 | 10,209 |
| Mar 25 2024 | 9.135 | -0.02 | -0.17% | 9.176 | 9.176 | 9.113 | 12,592 |
| Mar 22 2024 | 9.151 | 0.04 | 0.38% | 9.14 | 9.168 | 9.124 | 34,621 |
| Mar 21 2024 | 9.116 | 0.01 | 0.15% | 9.131 | 9.247 | 9.105 | 16,700 |
| Mar 20 2024 | 9.102 | 0.00 | 0.01% | 9.12 | 9.127 | 9.093 | 17,889 |
| Mar 19 2024 | 9.101 | 0.00 | -0.04% | 9.117 | 9.119 | 9.092 | 7,425 |
| Mar 18 2024 | 9.105 | 0.00 | 0.04% | 9.12 | 9.12 | 9.089 | 8,790 |
| Mar 15 2024 | 9.101 | -0.02 | -0.18% | 9.108 | 9.11 | 9.092 | 17,862 |
| Mar 14 2024 | 9.117 | -0.04 | -0.47% | 9.13 | 9.163 | 9.102 | 10,805 |
| Mar 13 2024 | 9.16 | -0.01 | -0.10% | 9.20 | 9.20 | 9.136 | 12,001 |
| Mar 12 2024 | 9.169 | 0.00 | 0.04% | 9.17 | 9.196 | 9.15 | 15,441 |
| Mar 11 2024 | 9.165 | -0.03 | -0.36% | 9.23 | 9.25 | 9.165 | 31,479 |
| Mar 08 2024 | 9.198 | 0.02 | 0.21% | 9.18 | 9.22 | 9.164 | 13,145 |
| Mar 07 2024 | 9.179 | 0.03 | 0.31% | 9.167 | 9.22 | 9.126 | 31,453 |
| Mar 06 2024 | 9.151 | 0.02 | 0.24% | 9.161 | 9.18 | 9.113 | 13,619 |
| Mar 05 2024 | 9.129 | 0.04 | 0.46% | 9.072 | 9.151 | 9.072 | 10,854 |
