NASDAQ : OBX
Obsidian Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 14.79 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 913.62M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Obsidian Therapeutics, Inc. (OBX) closed at 13.88 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 | 14.62 | 14.92 | 13.66 | 13.88 | 134,741 | -6.15% |
| 2026-10-30 | 14.55 | 15.52 | 13.661 | 14.79 | 563,091 | +1.86% |
| 2026-10-29 | 14.67 | 15.87 | 14.3 | 14.52 | 248,152 | -0.48% |
| 2026-10-28 | 13.38 | 15 | 13.38 | 14.59 | 411,962 | +2.39% |
| 2026-10-27 | 13.72 | 14.31 | 13.2 | 14.25 | 397,721 | +2.81% |
| 2026-10-26 | 14.07 | 14.3 | 13.155 | 13.86 | 204,801 | -0.86% |
| 2026-10-23 | 13.83 | 14.17 | 13.43 | 13.98 | 279,756 | +0.29% |
| 2026-10-22 | 14.1 | 14.5 | 13.74 | 13.94 | 174,494 | +0.07% |
| 2026-10-21 | 13.34 | 14.6 | 13.34 | 13.93 | 332,844 | +5.13% |
| 2026-10-20 | 11.97 | 13.47 | 11.57 | 13.25 | 410,945 | +10.97% |
| 2026-10-19 | 11.75 | 12.003 | 11.52 | 11.94 | 106,444 | +1.44% |
| 2026-10-16 | 12.31 | 12.46 | 11.615 | 11.77 | 297,719 | -3.52% |
| 2026-10-15 | 12.31 | 12.67 | 12.06 | 12.2 | 240,337 | -0.16% |
| 2026-10-14 | 12 | 12.665 | 11.79 | 12.22 | 298,258 | +1.92% |
| 2026-10-13 | 12.96 | 13.175 | 11.86 | 11.99 | 377,259 | -6.25% |
| 2026-10-12 | 13.13 | 13.21 | 12.608 | 12.79 | 420,010 | -1.62% |
| 2026-10-09 | 12.25 | 13.95 | 12.25 | 13 | 532,207 | +6.21% |
| 2026-10-08 | 13.14 | 13.39 | 12.07 | 12.24 | 517,206 | -7.27% |
| 2026-10-07 | 13.02 | 13.88 | 12.8 | 13.2 | 359,041 | -0.15% |
| 2026-10-06 | 13.84 | 14.415 | 13 | 13.22 | 288,797 | -4.48% |
| 2026-10-05 | 13.45 | 14.26 | 13.09 | 13.84 | 199,185 | +1.84% |
| 2026-10-02 | 13.07 | 13.9 | 13.07 | 13.59 | 228,988 | +2.03% |
| 2026-10-01 | 13.86 | 14.68 | 13.16 | 13.32 | 299,804 | -2.99% |
| 2026-09-30 | 14.58 | 14.7 | 13.11 | 13.73 | 351,595 | -5.83% |
| 2026-09-29 | 13.28 | 15.375 | 12.8 | 14.58 | 378,583 | +9.05% |
| 2026-09-28 | 12.91 | 13.73 | 12.325 | 13.37 | 912,961 | +3.97% |
| 2026-09-25 | 13.54 | 13.698 | 12.16 | 12.86 | 454,560 | -4.10% |
| 2026-09-24 | 15.27 | 15.655 | 13.2 | 13.41 | 426,630 | -12.12% |
| 2026-09-23 | 17.1 | 17.1 | 15.25 | 15.26 | 582,606 | -10.24% |
| 2026-09-22 | 17.44 | 17.97 | 16.71 | 17 | 1,151,577 | -1.90% |
| 2026-09-21 | 18.08 | 18.21 | 17.14 | 17.33 | 1,104,889 | -2.37% |
| 2026-09-18 | 17.61 | 18.16 | 17.36 | 17.75 | 3,974,351 | +1.43% |
| 2026-09-17 | 17.16 | 18.19 | 17.16 | 17.5 | 829,641 | +2.04% |
| 2026-09-16 | 17.29 | 18.1 | 16.911 | 17.15 | 1,167,024 | +0.88% |
| 2026-09-15 | 18.17 | 18.75 | 17 | 17 | 472,267 | -6.08% |
| 2026-09-14 | 18.39 | 18.998 | 17.84 | 18.1 | 455,457 | +1.69% |
| 2026-09-11 | 17.23 | 18.49 | 17.17 | 17.8 | 392,799 | +3.73% |
| 2026-09-10 | 18.65 | 19.55 | 16.995 | 17.16 | 454,209 | -8.14% |
| 2026-09-09 | 18.16 | 19.965 | 18.16 | 18.68 | 332,204 | -0.27% |
| 2026-09-08 | 16.98 | 19.87 | 16.98 | 18.73 | 599,438 | +11.36% |
| 2026-09-04 | 17.26 | 19 | 16.57 | 16.82 | 140,120 | -1.58% |
| 2026-09-03 | 16.85 | 18.058 | 16.15 | 17.09 | 136,232 | +0.53% |
| 2026-09-02 | 17.35 | 18.015 | 16.25 | 17 | 126,347 | -0.23% |
| 2026-09-01 | 17.18 | 18.095 | 16.27 | 17.04 | 79,263 | -2.68% |
| 2026-08-31 | 16.55 | 17.99 | 15.525 | 17.51 | 142,522 | +7.42% |
| 2026-08-28 | 16.58 | 18.11 | 15.85 | 16.3 | 260,571 | -4.34% |
| 2026-08-27 | 17.8 | 18.719 | 16.8 | 17.04 | 65,062 | -7.39% |
| 2026-08-26 | 18.32 | 19.2 | 17.79 | 18.4 | 118,409 | -3.16% |
| 2026-08-25 | 19.29 | 19.44 | 18.5 | 19 | 155,712 | +1.60% |
| 2026-08-24 | 20.39 | 21.975 | 17.8 | 18.7 | 133,102 | -6.03% |
| 2026-08-21 | 20.47 | 21.33 | 18.44 | 19.9 | 1,449,276 | -1.44% |
| 2026-08-20 | 20.2 | 21.03 | 19.7 | 20.19 | 74,359 | +0.95% |
| 2026-08-19 | 19.81 | 22.33 | 19.3 | 20 | 48,595 | +0.25% |
| 2026-08-18 | 19.26 | 20.2 | 16.31 | 19.95 | 112,273 | +13.77% |
| 2026-08-17 | 14.57 | 18.513 | 14.57 | 17.535 | 18,643 | -1.32% |
| 2026-08-14 | 20.01 | 20.01 | 17.77 | 17.77 | 32,806 | -6.08% |
| 2026-08-13 | 26.7 | 26.72 | 17.05 | 18.92 | 163,708 | -32.43% |
| 2026-08-12 | 30 | 33.49 | 24 | 28 | 111,534 | -14.89% |
| 2026-08-11 | 37.96 | 39 | 30 | 32.9 | 89,939 | -6.00% |
| 2026-08-10 | 28.5 | 37.15 | 28.5 | 35 | 27,324 | +27.27% |
| 2026-08-07 | 27.535 | 28.45 | 26.8 | 27.5 | 8,856 | -3.00% |
| 2026-08-06 | 27.14 | 29.95 | 27.14 | 28.35 | 7,436 | -0.56% |
| 2026-08-05 | 30 | 30.3 | 23 | 28.51 | 18,367 | -16.15% |
| 2026-08-04 | 49.97 | 49.97 | 25 | 34 | 13,400 | +25.67% |
| 2026-08-03 | 22.795 | 27.069 | 22.795 | 27.055 | 1,717 | +21.57% |
| 2026-07-29 | 22.254 | 22.254 | 22.254 | 22.254 | 194 | +0.32% |
| 2026-07-28 | 22.183 | 22.183 | 22.183 | 22.183 | 82 | -11.03% |
| 2026-07-23 | 24.918 | 24.932 | 24.918 | 24.932 | 863 | +7.64% |
| 2026-07-22 | 23.123 | 23.163 | 21.798 | 23.163 | 2,017 | -0.19% |
| 2026-07-21 | 23.208 | 23.208 | 23.208 | 23.208 | 293 | +0.06% |
| 2026-07-17 | 23.137 | 23.194 | 23.137 | 23.194 | 751 | -2.51% |
| 2026-07-15 | 23.265 | 23.793 | 23.137 | 23.793 | 538 | +1.89% |
| 2026-07-14 | 22.24 | 23.352 | 22.24 | 23.352 | 801 | -1.02% |
| 2026-07-13 | 24.605 | 24.605 | 18.535 | 23.593 | 1,333 | -5.91% |
| 2026-07-10 | 25.36 | 31.315 | 25.075 | 25.075 | 306 | -2.22% |
| 2026-07-09 | 25.103 | 25.645 | 25.103 | 25.645 | 229 | +2.16% |
| 2026-07-08 | 25.103 | 27.069 | 25.103 | 25.103 | 145 | -1.01% |
| 2026-07-07 | 25.103 | 25.36 | 25.103 | 25.36 | 40 | +1.02% |
| 2026-07-06 | 25.103 | 25.103 | 25.103 | 25.103 | 3 | -3.72% |
| 2026-07-02 | 27.069 | 27.069 | 26.072 | 26.072 | 49 | +3.98% |
| 2026-07-01 | 25.075 | 25.673 | 25.075 | 25.075 | 191 | +0.00% |
| 2026-06-30 | 25.075 | 25.645 | 25.075 | 25.075 | 88 | +0.00% |
| 2026-06-29 | 25.075 | 25.274 | 25.075 | 25.075 | 77 | -0.11% |
| 2026-06-26 | 25.36 | 25.36 | 25.103 | 25.103 | 71 | -1.01% |
| 2026-06-25 | 25.685 | 25.873 | 25.103 | 25.36 | 172 | -3.26% |
| 2026-06-24 | 25.075 | 26.243 | 25.075 | 26.215 | 2,599 | +4.55% |
| 2026-06-23 | 24.533 | 25.645 | 24.533 | 25.075 | 151 | -2.82% |
| 2026-06-22 | 24.419 | 25.801 | 24.419 | 25.801 | 101 | +5.66% |
| 2026-06-18 | 24.22 | 27.069 | 24.22 | 24.419 | 774 | +0.82% |
| 2026-06-17 | 24.22 | 24.22 | 24.22 | 24.22 | 10 | +0.00% |
| 2026-06-16 | 24.818 | 25.041 | 24.22 | 24.22 | 192 | -2.41% |
| 2026-06-15 | 24.248 | 26.158 | 24.248 | 24.818 | 746 | -5.07% |
| 2026-06-12 | 24.248 | 26.143 | 24.22 | 26.143 | 11 | +7.94% |
| 2026-06-11 | 23.878 | 25.049 | 23.878 | 24.22 | 36 | -4.66% |
| 2026-06-10 | 25.645 | 27.069 | 24.248 | 25.402 | 286 | -4.24% |
| 2026-06-09 | 27.069 | 27.069 | 26.5 | 26.528 | 139 | -4.62% |
| 2026-06-08 | 27.069 | 28.825 | 27.069 | 27.813 | 94 | +2.75% |
| 2026-06-05 | 27.069 | 28.494 | 26.784 | 27.069 | 561 | -5.00% |
| 2026-06-04 | 28.494 | 28.494 | 28.494 | 28.494 | 8 | +0.00% |
| 2026-06-03 | 28.494 | 28.494 | 28.494 | 28.494 | 117 | -0.99% |
| 2026-06-02 | 28.686 | 28.822 | 28.494 | 28.779 | 162 | +1.00% |
| 2026-06-01 | 30.603 | 30.603 | 28.494 | 28.494 | 376 | +0.00% |
| 2026-05-29 | 27.126 | 28.494 | 27.126 | 28.494 | 47 | +0.00% |
| 2026-05-28 | 27.892 | 29.563 | 27.892 | 28.494 | 62 | -4.57% |
| 2026-05-27 | 29.859 | 29.859 | 29.859 | 29.859 | 35 | +4.79% |
| 2026-05-26 | 29.149 | 29.281 | 26.784 | 28.494 | 262 | -0.10% |
| 2026-05-22 | 28.494 | 31.116 | 28.494 | 28.523 | 395 | +6.38% |
| 2026-05-21 | 28.494 | 28.494 | 26.813 | 26.813 | 671 | -6.83% |
| 2026-05-20 | 31.315 | 31.315 | 28.494 | 28.779 | 468 | +0.10% |
| 2026-05-19 | 28.715 | 28.751 | 28.715 | 28.751 | 12 | +0.90% |
| 2026-05-18 | 31.343 | 31.343 | 28.494 | 28.494 | 70 | +0.00% |
| 2026-05-15 | 28.494 | 29.919 | 28.494 | 28.494 | 168 | +0.00% |
| 2026-05-14 | 28.494 | 29.563 | 28.494 | 28.494 | 26 | -0.50% |
| 2026-05-13 | 31.343 | 31.343 | 28.494 | 28.637 | 23 | -0.36% |
| 2026-05-12 | 25.645 | 29.919 | 25.645 | 28.74 | 449 | +0.86% |
| 2026-05-11 | 28.494 | 29.206 | 26.386 | 28.494 | 168 | +0.00% |
| 2026-05-08 | 28.494 | 29.064 | 28.494 | 28.494 | 395 | +0.00% |
| 2026-05-07 | 28.494 | 29.89 | 28.494 | 28.494 | 150 | +0.00% |
| 2026-05-06 | 28.494 | 29.206 | 28.494 | 28.494 | 647 | +8.11% |
| 2026-05-05 | 26.841 | 28.494 | 25.645 | 26.357 | 38 | -1.80% |