Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Our Bond Inc. (OBAI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 0.44 0.48 0.4395 0.463 17,178
19th May 2026 (Tue) 0.47 0.47 0.46 0.4601 14,080
18th May 2026 (Mon) 0.538 0.538 0.4654 0.4855 36,809
15th May 2026 (Fri) 0.5529 0.569 0.5182 0.52 11,211
14th May 2026 (Thu) 0.53 0.589 0.53 0.5785 29,217
13th May 2026 (Wed) 0.582 0.582 0.5241 0.5417 27,474
12th May 2026 (Tue) 0.5784 0.605 0.5503 0.5848 11,933
11th May 2026 (Mon) 0.5752 0.6088 0.5599 0.60 13,628
8th May 2026 (Fri) 0.555 0.6118 0.5401 0.5941 32,604
7th May 2026 (Thu) 0.5693 0.5843 0.54 0.542 50,792
6th May 2026 (Wed) 0.5248 0.5637 0.5248 0.5394 23,389
5th May 2026 (Tue) 0.5116 0.5441 0.5115 0.521 24,902
4th May 2026 (Mon) 0.5929 0.6016 0.5199 0.5111 35,940
1st May 2026 (Fri) 0.5501 0.6205 0.5501 0.5751 19,670
30th Apr 2026 (Thu) 0.4871 0.57 0.4717 0.557 61,999
29th Apr 2026 (Wed) 0.506 0.506 0.4671 0.479 21,646
28th Apr 2026 (Tue) 0.563 0.563 0.5005 0.505 32,597
27th Apr 2026 (Mon) 0.4999 0.66 0.4962 0.5773 232,293
24th Apr 2026 (Fri) 0.4901 0.529 0.4425 0.5042 56,179
23rd Apr 2026 (Thu) 0.599 0.599 0.4857 0.501 136,973
22nd Apr 2026 (Wed) 0.61 0.652 0.587 0.5969 44,939
21st Apr 2026 (Tue) 0.6563 0.6563 0.57 0.6144 87,003
20th Apr 2026 (Mon) 0.7008 0.7046 0.65 0.6893 36,922
17th Apr 2026 (Fri) 0.7662 0.775 0.68 0.6976 127,372
16th Apr 2026 (Thu) 0.9015 0.9015 0.702 0.759 145,937
15th Apr 2026 (Wed) 1.15 1.15 0.8751 0.8851 170,589
14th Apr 2026 (Tue) 1.305 1.32 1.125 1.20 445,356
13th Apr 2026 (Mon) 1.24 1.31 1.08 1.14 59,404
10th Apr 2026 (Fri) 1.10 1.24 1.06 1.20 57,934
9th Apr 2026 (Thu) 1.23 1.23 1.09 1.12 60,396
8th Apr 2026 (Wed) 1.35 1.59 1.17 1.25 131,055
7th Apr 2026 (Tue) 1.34 1.34 1.21 1.26 18,716
6th Apr 2026 (Mon) 1.40 1.44 1.32 1.36 29,224
3rd Apr 2026 (Fri) 1.43 1.50 1.38 1.45 37,721
2nd Apr 2026 (Thu) 1.43 1.50 1.38 1.45 37,721
1st Apr 2026 (Wed) 1.46 1.66 1.42 1.53 22,737
31st Mar 2026 (Tue) 1.27 1.59 1.27 1.46 23,276
30th Mar 2026 (Mon) 1.26 1.30 1.22 1.24 7,226
27th Mar 2026 (Fri) 1.27 1.29 1.15 1.21 36,133
26th Mar 2026 (Thu) 1.42 1.42 1.31 1.31 30,479
25th Mar 2026 (Wed) 1.36 1.56 1.36 1.43 18,864
24th Mar 2026 (Tue) 1.36 1.40 1.34 1.36 17,814
23rd Mar 2026 (Mon) 1.40 1.47 1.31 1.41 15,131
FTSE 100 Latest
Value10,443.47
Change11.13