NASDAQ : OBAI
Our Bond, Inc. — Price history
Industrials · Security & Protection Services · United States
Last price 2.22 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.33M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Our Bond, Inc. (OBAI) closed at 2.305 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.24 | 2.4 | 2.2 | 2.305 | 21,635 | +3.83% |
| 2026-10-30 | 2.082 | 2.27 | 2.082 | 2.22 | 28,480 | +6.22% |
| 2026-10-29 | 2.06 | 2.23 | 2.05 | 2.09 | 31,662 | -0.48% |
| 2026-10-28 | 2.027 | 2.21 | 2.01 | 2.1 | 29,583 | +1.45% |
| 2026-10-27 | 1.85 | 2.1 | 1.82 | 2.07 | 59,003 | +13.74% |
| 2026-10-26 | 2.11 | 2.19 | 1.81 | 1.82 | 56,777 | -11.22% |
| 2026-10-23 | 2.24 | 2.255 | 1.9 | 2.05 | 114,738 | -13.50% |
| 2026-10-22 | 2.41 | 2.41 | 2.1 | 2.37 | 92,345 | -1.66% |
| 2026-10-21 | 2.36 | 2.438 | 2.22 | 2.41 | 74,025 | +4.78% |
| 2026-10-20 | 2.7 | 3 | 2.214 | 2.3 | 466,520 | -17.27% |
| 2026-10-19 | 2.63 | 3 | 2.63 | 2.78 | 154,945 | -0.79% |
| 2026-10-16 | 2.898 | 3.188 | 2.73 | 2.802 | 49,496 | -2.57% |
| 2026-10-15 | 3 | 3 | 2.62 | 2.876 | 63,623 | -15.41% |
| 2026-10-14 | 3.726 | 3.74 | 3.346 | 3.4 | 13,834 | -8.21% |
| 2026-10-13 | 3.672 | 3.796 | 3.524 | 3.704 | 21,155 | +2.72% |
| 2026-10-12 | 3.72 | 3.85 | 3.606 | 3.606 | 13,971 | -3.99% |
| 2026-10-09 | 3.8 | 3.86 | 3.7 | 3.756 | 9,342 | -1.16% |
| 2026-10-08 | 3.698 | 3.874 | 3.698 | 3.8 | 12,155 | +0.00% |
| 2026-10-07 | 4.4 | 4.4 | 3.722 | 3.8 | 23,470 | -3.75% |
| 2026-10-06 | 4.078 | 4.198 | 3.896 | 3.948 | 13,029 | -3.94% |
| 2026-10-05 | 4.2 | 4.254 | 3.832 | 4.11 | 18,517 | -3.52% |
| 2026-10-02 | 4.366 | 4.458 | 4.15 | 4.26 | 20,243 | +1.38% |
| 2026-10-01 | 4.42 | 4.508 | 3.72 | 4.202 | 91,428 | -20.54% |
| 2026-09-30 | 4.68 | 5.288 | 4.572 | 5.288 | 123,733 | +10.81% |
| 2026-09-29 | 4.6 | 4.998 | 4.6 | 4.772 | 34,995 | +7.09% |
| 2026-09-28 | 4.494 | 4.882 | 4.428 | 4.456 | 37,603 | -2.75% |
| 2026-09-25 | 4.634 | 4.8 | 4.44 | 4.582 | 43,559 | -2.09% |
| 2026-09-24 | 4.652 | 4.702 | 4.162 | 4.68 | 201,630 | -6.40% |
| 2026-09-23 | 5.306 | 5.334 | 4.893 | 5 | 458,876 | -0.44% |
| 2026-09-22 | 5.42 | 5.6 | 5.02 | 5.022 | 24,509 | -7.00% |
| 2026-09-21 | 5.524 | 5.8 | 5.3 | 5.4 | 19,200 | -2.39% |
| 2026-09-18 | 5.584 | 5.78 | 5.35 | 5.532 | 12,560 | -4.39% |
| 2026-09-17 | 5.4 | 5.974 | 5.272 | 5.786 | 29,995 | +11.27% |
| 2026-09-16 | 5.774 | 6.106 | 5.12 | 5.2 | 25,695 | -9.00% |
| 2026-09-15 | 6.32 | 6.462 | 5.68 | 5.714 | 25,905 | -9.36% |
| 2026-09-14 | 6.57 | 6.76 | 6.3 | 6.304 | 19,162 | -4.28% |
| 2026-09-11 | 6.564 | 6.934 | 6.358 | 6.586 | 40,908 | +4.34% |
| 2026-09-10 | 6.7 | 6.8 | 6.3 | 6.312 | 29,226 | -5.93% |
| 2026-09-09 | 6.968 | 6.976 | 6.7 | 6.71 | 21,002 | -1.27% |
| 2026-09-08 | 6.834 | 7.164 | 6.72 | 6.796 | 19,239 | -1.05% |
| 2026-09-04 | 6.8 | 7.16 | 6.8 | 6.868 | 13,883 | +0.70% |
| 2026-09-03 | 7.302 | 7.466 | 6.658 | 6.82 | 36,286 | -3.01% |
| 2026-09-02 | 7 | 7.742 | 6.826 | 7.032 | 63,630 | +1.82% |
| 2026-09-01 | 6.682 | 7.1 | 6.682 | 6.906 | 17,367 | +0.26% |
| 2026-08-31 | 6.978 | 7.38 | 6.48 | 6.888 | 51,100 | -4.12% |
| 2026-08-28 | 7.4 | 7.736 | 6.832 | 7.184 | 128,753 | -1.64% |
| 2026-08-27 | 7.258 | 9.6 | 6.442 | 7.304 | 3,227,408 | +13.56% |
| 2026-08-26 | 7.096 | 7.298 | 6.366 | 6.432 | 99,164 | -6.18% |
| 2026-08-25 | 7.072 | 7.254 | 6.852 | 6.856 | 10,428 | -5.95% |
| 2026-08-24 | 7.164 | 7.774 | 7.02 | 7.29 | 20,332 | +2.42% |
| 2026-08-21 | 6.996 | 7.58 | 6.906 | 7.118 | 18,349 | +3.73% |
| 2026-08-20 | 6.3 | 7.4 | 6.29 | 6.862 | 39,869 | +8.92% |
| 2026-08-19 | 6.446 | 6.998 | 6.208 | 6.3 | 22,841 | -4.17% |
| 2026-08-18 | 7.2 | 7.258 | 6.464 | 6.574 | 22,653 | -9.02% |
| 2026-08-17 | 8.1 | 8.1 | 7 | 7.226 | 39,760 | -7.07% |
| 2026-08-14 | 9.6 | 9.754 | 7.288 | 7.776 | 100,305 | -23.78% |
| 2026-08-13 | 9.696 | 10.528 | 9.642 | 10.202 | 20,862 | +5.79% |
| 2026-08-12 | 9.456 | 9.98 | 9.24 | 9.644 | 16,981 | +3.92% |
| 2026-08-11 | 9.4 | 9.586 | 9.26 | 9.28 | 10,031 | -2.36% |
| 2026-08-10 | 9.748 | 9.992 | 9.5 | 9.504 | 6,852 | -0.81% |
| 2026-08-07 | 9.6 | 9.778 | 9.338 | 9.582 | 13,219 | +2.07% |
| 2026-08-06 | 10 | 10.004 | 9.202 | 9.388 | 9,968 | -4.24% |
| 2026-08-05 | 10 | 10.246 | 9 | 9.804 | 25,823 | -1.96% |
| 2026-08-04 | 10.46 | 10.562 | 10 | 10 | 19,049 | -4.29% |
| 2026-08-03 | 10.8 | 10.912 | 10.228 | 10.448 | 12,668 | -1.38% |
| 2026-07-31 | 10.376 | 10.8 | 9.884 | 10.594 | 19,513 | +3.44% |
| 2026-07-30 | 10 | 10.62 | 9.8 | 10.242 | 19,311 | -1.63% |
| 2026-07-29 | 11.422 | 13.214 | 10.028 | 10.412 | 283,453 | +3.83% |
| 2026-07-28 | 9.29 | 10.114 | 8.806 | 10.028 | 12,498 | +7.23% |
| 2026-07-27 | 9.4 | 9.6 | 8.784 | 9.352 | 23,475 | +1.98% |
| 2026-07-24 | 9.776 | 10.208 | 9 | 9.17 | 12,297 | -5.15% |
| 2026-07-23 | 10 | 10.1 | 9.21 | 9.668 | 19,768 | -5.86% |
| 2026-07-22 | 10.786 | 11 | 10.006 | 10.27 | 32,606 | -3.50% |
| 2026-07-21 | 11.198 | 11.324 | 10.52 | 10.642 | 19,919 | -4.97% |
| 2026-07-20 | 11.162 | 11.56 | 10.59 | 11.198 | 18,880 | +0.32% |
| 2026-07-17 | 12.1 | 12.1 | 11.16 | 11.162 | 28,397 | -10.16% |
| 2026-07-16 | 12.56 | 13.326 | 12.21 | 12.424 | 17,740 | -4.43% |
| 2026-07-15 | 12.63 | 13.472 | 12.63 | 13 | 21,532 | +0.00% |
| 2026-07-14 | 11.804 | 13.168 | 11.398 | 13 | 39,467 | +8.70% |
| 2026-07-13 | 13 | 13.086 | 11.668 | 11.96 | 39,817 | -9.20% |
| 2026-07-10 | 13.082 | 13.604 | 12.446 | 13.172 | 46,726 | +0.52% |
| 2026-07-09 | 13.94 | 14.5 | 13.03 | 13.104 | 28,589 | -6.13% |
| 2026-07-08 | 14 | 14.196 | 12.468 | 13.96 | 41,011 | -0.54% |
| 2026-07-07 | 14 | 14.394 | 13.52 | 14.036 | 73,459 | -1.35% |
| 2026-07-06 | 14.4 | 14.66 | 14 | 14.228 | 31,217 | -0.24% |
| 2026-07-02 | 13.708 | 14.78 | 13.022 | 14.262 | 47,522 | +2.35% |
| 2026-07-01 | 12.91 | 15.3 | 12.91 | 13.934 | 110,323 | +7.93% |
| 2026-06-30 | 13.084 | 13.084 | 11.68 | 12.91 | 63,308 | -0.15% |
| 2026-06-29 | 12.928 | 13.486 | 11.8 | 12.93 | 76,028 | +2.54% |
| 2026-06-26 | 12.055 | 13.998 | 11.96 | 12.61 | 360,967 | +10.46% |
| 2026-06-25 | 14 | 14.18 | 11.3 | 11.416 | 150,176 | -23.80% |
| 2026-06-24 | 16.73 | 17.306 | 14.82 | 14.982 | 114,420 | -12.90% |
| 2026-06-23 | 16.4 | 18.776 | 16.4 | 17.2 | 162,231 | -3.89% |
| 2026-06-22 | 15.274 | 18.382 | 15.04 | 17.896 | 338,196 | +8.37% |
| 2026-06-18 | 21.4 | 21.6 | 15.444 | 16.514 | 988,742 | -19.83% |
| 2026-06-17 | 28.7 | 30.4 | 19.42 | 20.6 | 6,797,939 | -7.21% |
| 2026-06-16 | 18.138 | 26 | 15.604 | 22.2 | 24,891,979 | +107.63% |
| 2026-06-15 | 11.04 | 11.32 | 10.362 | 10.692 | 12,254 | -1.51% |
| 2026-06-12 | 11.062 | 11.4 | 10.582 | 10.856 | 14,122 | -1.86% |
| 2026-06-11 | 11.2 | 11.338 | 10.51 | 11.062 | 9,052 | +0.78% |
| 2026-06-10 | 10.366 | 11.4 | 10.204 | 10.976 | 17,645 | +5.54% |
| 2026-06-09 | 10 | 12.602 | 9.8 | 10.4 | 49,822 | +6.78% |
| 2026-06-08 | 10.8 | 10.8 | 9.7 | 9.74 | 23,073 | -8.11% |
| 2026-06-05 | 11.324 | 11.598 | 10.4 | 10.6 | 29,382 | -6.03% |
| 2026-06-04 | 10.9 | 11.76 | 10.65 | 11.28 | 37,246 | +0.95% |
| 2026-06-03 | 11.52 | 12.982 | 10.6 | 11.174 | 109,291 | +0.56% |
| 2026-06-02 | 10.958 | 11.752 | 10.8 | 11.112 | 22,667 | +3.91% |
| 2026-06-01 | 9.9 | 11.3 | 9.8 | 10.694 | 16,762 | +2.83% |
| 2026-05-29 | 8.81 | 10.7 | 8.81 | 10.4 | 43,009 | +18.15% |
| 2026-05-28 | 9 | 9.04 | 8.802 | 8.802 | 10,275 | -2.35% |
| 2026-05-27 | 9.196 | 9.2 | 8.82 | 9.014 | 11,280 | +0.45% |
| 2026-05-26 | 9.2 | 9.398 | 8.802 | 8.974 | 20,820 | -0.47% |
| 2026-05-22 | 9.09 | 9.291 | 8.75 | 9.016 | 18,516 | +0.18% |
| 2026-05-21 | 9.4 | 9.51 | 9 | 9 | 13,156 | -2.81% |
| 2026-05-20 | 9 | 9.8 | 8.63 | 9.26 | 18,250 | +0.63% |
| 2026-05-19 | 9.6 | 9.6 | 9.124 | 9.202 | 9,881 | -5.23% |
| 2026-05-18 | 10.798 | 10.798 | 9.3 | 9.71 | 16,566 | -6.63% |
| 2026-05-15 | 11.294 | 11.4 | 10.296 | 10.4 | 19,540 | -10.11% |
| 2026-05-14 | 10.7 | 11.798 | 10.52 | 11.57 | 17,472 | +6.79% |
| 2026-05-13 | 11.728 | 11.77 | 10.481 | 10.834 | 15,401 | -7.37% |