Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OBDE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 15.08 | 0.11 | 0.73% | 14.88 | 15.085 | 14.88 | 279,496 |
| Jun 13 2024 | 14.97 | 0.04 | 0.27% | 14.98 | 14.99 | 14.88 | 131,559 |
| Jun 12 2024 | 14.93 | -0.09 | -0.60% | 15.11 | 15.16 | 14.91 | 213,951 |
| Jun 11 2024 | 15.02 | -0.06 | -0.40% | 15.10 | 15.18 | 14.98 | 166,587 |
| Jun 10 2024 | 15.08 | 0.00 | 0.00% | 15.11 | 15.97 | 15.02 | 171,898 |
| Jun 07 2024 | 15.08 | -0.03 | -0.20% | 15.16 | 15.1999 | 14.98 | 122,221 |
| Jun 06 2024 | 15.11 | -0.19 | -1.24% | 15.39 | 15.4699 | 15.05 | 297,475 |
| Jun 05 2024 | 15.30 | -0.42 | -2.67% | 15.65 | 15.655 | 15.20 | 101,086 |
| Jun 04 2024 | 15.72 | -0.47 | -2.90% | 16.19 | 16.2492 | 15.4426 | 49,388 |
| Jun 03 2024 | 16.19 | -0.29 | -1.76% | 16.55 | 16.5885 | 16.165 | 24,461 |
| May 31 2024 | 16.48 | 0.16 | 0.98% | 16.25 | 16.50 | 16.25 | 23,509 |
| May 30 2024 | 16.32 | 0.22 | 1.37% | 16.05 | 16.3999 | 15.96 | 13,168 |
| May 29 2024 | 16.10 | -0.12 | -0.74% | 16.10 | 16.10 | 15.99 | 9,811 |
| May 28 2024 | 16.22 | -0.03 | -0.18% | 16.25 | 16.2899 | 16.0544 | 8,023 |
| May 24 2024 | 16.25 | 0.25 | 1.56% | 16.04 | 16.46 | 16.01 | 52,606 |
| May 23 2024 | 16.00 | 0.01 | 0.03% | 16.03 | 16.0998 | 15.8654 | 21,229 |
| May 22 2024 | 15.995 | 0.11 | 0.72% | 15.89 | 16.05 | 15.89 | 14,282 |
| May 21 2024 | 15.88 | 0.00 | 0.00% | 15.97 | 16.0399 | 15.675 | 13,210 |
| May 20 2024 | 15.88 | 0.02 | 0.13% | 15.90 | 16.05 | 15.81 | 22,612 |
| May 17 2024 | 15.86 | 0.17 | 1.08% | 15.73 | 15.89 | 15.695 | 11,725 |
| May 16 2024 | 15.69 | -0.47 | -2.91% | 16.04 | 16.16 | 15.50 | 55,031 |
| May 15 2024 | 16.16 | -0.04 | -0.25% | 16.17 | 16.21 | 15.9201 | 12,511 |
| May 14 2024 | 16.20 | 0.03 | 0.19% | 16.21 | 16.21 | 16.06 | 12,093 |
| May 13 2024 | 16.17 | 0.00 | 0.00% | 15.87 | 16.20 | 15.80 | 24,422 |
| May 10 2024 | 16.17 | 0.38 | 2.41% | 15.80 | 16.21 | 15.71 | 16,392 |
| May 09 2024 | 15.79 | 0.26 | 1.67% | 15.53 | 15.97 | 15.50 | 42,795 |
| May 08 2024 | 15.53 | -0.11 | -0.70% | 15.68 | 15.70 | 15.50 | 41,741 |
| May 07 2024 | 15.64 | 0.15 | 0.97% | 15.55 | 15.68 | 15.53 | 31,737 |
| May 06 2024 | 15.49 | 0.04 | 0.26% | 15.50 | 15.55 | 15.35 | 114,475 |
| May 03 2024 | 15.45 | 0.14 | 0.91% | 15.25 | 15.4999 | 15.22 | 21,342 |
| May 02 2024 | 15.31 | 0.32 | 2.13% | 15.00 | 15.32 | 14.95 | 32,979 |
| May 01 2024 | 14.99 | -0.05 | -0.30% | 15.01 | 15.16 | 14.95 | 28,958 |
| Apr 30 2024 | 15.035 | -0.44 | -2.81% | 15.45 | 15.4998 | 14.95 | 55,098 |
| Apr 29 2024 | 15.47 | -0.10 | -0.64% | 15.65 | 15.7429 | 15.4201 | 45,816 |
| Apr 26 2024 | 15.57 | 0.15 | 0.97% | 15.49 | 16.1166 | 15.46 | 53,771 |
| Apr 25 2024 | 15.42 | 0.13 | 0.85% | 15.30 | 15.56 | 15.30 | 31,044 |
| Apr 24 2024 | 15.29 | -0.20 | -1.29% | 15.45 | 15.50 | 15.24 | 19,825 |
| Apr 23 2024 | 15.49 | -0.81 | -4.97% | 16.30 | 16.30 | 15.37 | 50,866 |
| Apr 22 2024 | 16.30 | 1.30 | 8.67% | 15.10 | 16.80 | 14.90 | 103,319 |
| Apr 19 2024 | 15.00 | -0.03 | -0.20% | 15.03 | 15.14 | 14.98 | 12,953 |
| Apr 18 2024 | 15.03 | -0.04 | -0.27% | 15.07 | 15.15 | 15.01 | 16,073 |
| Apr 17 2024 | 15.07 | -0.03 | -0.20% | 15.15 | 15.19 | 15.00 | 16,500 |
| Apr 16 2024 | 15.10 | -0.10 | -0.66% | 15.15 | 15.18 | 14.98 | 18,104 |
| Apr 15 2024 | 15.20 | -0.21 | -1.36% | 15.25 | 15.54 | 15.05 | 26,703 |
| Apr 12 2024 | 15.41 | 0.20 | 1.31% | 15.25 | 15.50 | 15.20 | 17,016 |
| Apr 11 2024 | 15.21 | 0.14 | 0.93% | 15.16 | 15.21 | 15.0301 | 9,519 |
| Apr 10 2024 | 15.07 | -0.17 | -1.12% | 15.12 | 15.225 | 15.05 | 11,687 |
| Apr 09 2024 | 15.24 | -0.17 | -1.10% | 15.39 | 15.45 | 15.20 | 23,819 |
| Apr 08 2024 | 15.41 | 0.08 | 0.52% | 15.34 | 15.42 | 15.26 | 18,009 |
| Apr 05 2024 | 15.33 | -0.07 | -0.45% | 15.39 | 15.4237 | 15.2755 | 12,879 |
| Apr 04 2024 | 15.3997 | -0.06 | -0.39% | 15.54 | 15.54 | 15.39 | 23,609 |
| Apr 03 2024 | 15.46 | 0.16 | 1.05% | 15.30 | 15.54 | 15.30 | 40,601 |
| Apr 02 2024 | 15.30 | 0.03 | 0.20% | 15.18 | 15.31 | 15.18 | 8,885 |
| Apr 01 2024 | 15.27 | -0.05 | -0.33% | 15.35 | 15.36 | 15.15 | 15,570 |
| Mar 28 2024 | 15.32 | 0.07 | 0.46% | 15.26 | 15.35 | 15.20 | 34,539 |
| Mar 27 2024 | 15.25 | -0.31 | -1.99% | 15.25 | 15.29 | 15.15 | 41,302 |
| Mar 26 2024 | 15.56 | 0.16 | 1.04% | 15.40 | 15.56 | 15.34 | 37,046 |
| Mar 25 2024 | 15.40 | 0.08 | 0.52% | 15.25 | 15.47 | 15.25 | 19,499 |
| Mar 22 2024 | 15.32 | 0.23 | 1.52% | 15.09 | 15.32 | 15.05 | 40,267 |
| Mar 21 2024 | 15.09 | 0.02 | 0.13% | 15.055 | 15.10 | 15.01 | 63,812 |
| Mar 20 2024 | 15.07 | 0.03 | 0.20% | 15.04 | 15.0996 | 15.03 | 18,529 |
| Mar 19 2024 | 15.04 | -0.04 | -0.27% | 14.90 | 15.20 | 14.8609 | 129,391 |
| Mar 18 2024 | 15.08 | 0.09 | 0.60% | 15.00 | 15.15 | 14.9731 | 48,884 |
