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
28th Sep 2026 (Mon) 0.228 0.2408 0.2214 0.2228 22,324
25th Sep 2026 (Fri) 0.2235 0.24 0.2235 0.2291 18,114
24th Sep 2026 (Thu) 0.2273 0.235 0.2099 0.234 112,586
23rd Sep 2026 (Wed) 0.2525 0.2566 0.245 0.25 31,910
22nd Sep 2026 (Tue) 0.27 0.27 0.2534 0.2511 19,872
21st Sep 2026 (Mon) 0.273 0.2861 0.266 0.27 24,614
18th Sep 2026 (Fri) 0.2732 0.288 0.2701 0.2766 9,154
17th Sep 2026 (Thu) 0.2713 0.2959 0.2681 0.2893 38,335
16th Sep 2026 (Wed) 0.2876 0.2948 0.256 0.26 8,115
15th Sep 2026 (Tue) 0.319 0.319 0.2851 0.2857 7,126
14th Sep 2026 (Mon) 0.3331 0.3379 0.3186 0.3152 3,129
11th Sep 2026 (Fri) 0.3276 0.345 0.3254 0.3293 16,761
10th Sep 2026 (Thu) 0.3358 0.3366 0.3159 0.3156 19,131
9th Sep 2026 (Wed) 0.345 0.345 0.3352 0.3355 14,128
8th Sep 2026 (Tue) 0.3498 0.35 0.3361 0.3398 3,479
7th Sep 2026 (Mon) 0.3406 0.3543 0.3406 0.3434 12,813
4th Sep 2026 (Fri) 0.3406 0.3543 0.3406 0.3434 12,813
3rd Sep 2026 (Thu) 0.3697 0.3729 0.3334 0.341 63,880
2nd Sep 2026 (Wed) 0.365 0.3828 0.3537 0.3516 24,719
1st Sep 2026 (Tue) 0.3364 0.3515 0.3341 0.3453 14,705
31st Aug 2026 (Mon) 0.3397 0.3609 0.3247 0.3444 30,981
28th Aug 2026 (Fri) 0.3651 0.3845 0.3431 0.3592 53,568
27th Aug 2026 (Thu) 0.3613 0.4706 0.3222 0.3652 1,648,740
26th Aug 2026 (Wed) 0.3337 0.3648 0.3183 0.3216 71,035
25th Aug 2026 (Tue) 0.3551 0.3627 0.3475 0.3428 3,156
24th Aug 2026 (Mon) 0.365 0.3824 0.3511 0.3645 12,313
21st Aug 2026 (Fri) 0.3489 0.3721 0.3489 0.3559 4,240
20th Aug 2026 (Thu) 0.3181 0.3694 0.3145 0.3431 28,357
19th Aug 2026 (Wed) 0.325 0.341 0.3148 0.315 14,031
18th Aug 2026 (Tue) 0.3601 0.3601 0.3256 0.3287 23,484
17th Aug 2026 (Mon) 0.3999 0.3999 0.355 0.3613 11,965
14th Aug 2026 (Fri) 0.473 0.4789 0.3644 0.3888 77,531
13th Aug 2026 (Thu) 0.493 0.5209 0.4915 0.5101 20,950
12th Aug 2026 (Wed) 0.473 0.4899 0.4651 0.4822 9,774
11th Aug 2026 (Tue) 0.4768 0.4768 0.4634 0.464 1,663
10th Aug 2026 (Mon) 0.478 0.49 0.4751 0.4752 2,303
7th Aug 2026 (Fri) 0.4799 0.485 0.4692 0.4791 4,643
6th Aug 2026 (Thu) 0.485 0.485 0.4602 0.4694 4,155
5th Aug 2026 (Wed) 0.5001 0.5001 0.45 0.4902 4,386
4th Aug 2026 (Tue) 0.523 0.5281 0.5029 0.50 35,108
3rd Aug 2026 (Mon) 0.5416 0.5416 0.5177 0.5224 4,555
31st Jul 2026 (Fri) 0.5143 0.5399 0.4943 0.5297 3,543
30th Jul 2026 (Thu) 0.5117 0.53 0.4975 0.5121 9,714
29th Jul 2026 (Wed) 0.59 0.66 0.503 0.5206 76,403
FTSE 100 Latest
Value10,684.88
Change-10.37