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
10th Jul 2026 (Fri) 0.6516 0.68 0.6223 0.6586 14,384
9th Jul 2026 (Thu) 0.6867 0.719 0.6522 0.6552 30,437
8th Jul 2026 (Wed) 0.6975 0.7051 0.6288 0.698 38,323
7th Jul 2026 (Tue) 0.70 0.719 0.677 0.7018 53,798
6th Jul 2026 (Mon) 0.7009 0.7326 0.70 0.7114 30,480
3rd Jul 2026 (Fri) 0.6801 0.7131 0.6801 0.7131 0
2nd Jul 2026 (Thu) 0.6801 0.73 0.6516 0.7131 15,527
1st Jul 2026 (Wed) 0.649 0.76 0.649 0.6967 97,816
30th Jun 2026 (Tue) 0.62 0.64 0.59 0.6455 85,856
29th Jun 2026 (Mon) 0.6413 0.6471 0.5906 0.6465 25,790
26th Jun 2026 (Fri) 0.6041 0.6969 0.6041 0.6305 190,895
25th Jun 2026 (Thu) 0.7081 0.7081 0.5654 0.5708 18,113
24th Jun 2026 (Wed) 0.83 0.836 0.7411 0.7491 19,348
23rd Jun 2026 (Tue) 0.8395 0.935 0.8325 0.86 91,546
22nd Jun 2026 (Mon) 0.771 0.9191 0.771 0.8948 257,269
19th Jun 2026 (Fri) 1.055 1.07 0.7796 0.8257 957,976
18th Jun 2026 (Thu) 1.055 1.07 0.7796 0.8257 957,976
17th Jun 2026 (Wed) 1.44 1.52 0.9743 1.03 7,083,060
16th Jun 2026 (Tue) 0.9069 1.30 0.781 1.11 21,399,808
15th Jun 2026 (Mon) 0.5503 0.5596 0.52 0.5346 10,825
12th Jun 2026 (Fri) 0.5603 0.5694 0.533 0.5428 7,658
11th Jun 2026 (Thu) 0.5301 0.565 0.5259 0.5531 161
10th Jun 2026 (Wed) 0.5142 0.569 0.5142 0.5488 5,109
9th Jun 2026 (Tue) 0.50 0.6301 0.4901 0.52 5,462
8th Jun 2026 (Mon) 0.5206 0.5206 0.4851 0.487 27,740
5th Jun 2026 (Fri) 0.579 0.579 0.5234 0.53 8,880
4th Jun 2026 (Thu) 0.5385 0.5843 0.5354 0.564 20,366
3rd Jun 2026 (Wed) 0.56 0.6491 0.5301 0.5587 96,834
2nd Jun 2026 (Tue) 0.56 0.5843 0.5485 0.5556 13,923
1st Jun 2026 (Mon) 0.495 0.5607 0.495 0.5347 16,698
29th May 2026 (Fri) 0.45 0.5348 0.4496 0.52 34,462
28th May 2026 (Thu) 0.4501 0.4519 0.444 0.4401 10,689
27th May 2026 (Wed) 0.4496 0.4519 0.443 0.4507 15,972
26th May 2026 (Tue) 0.4599 0.4599 0.445 0.4487 6,989
25th May 2026 (Mon) 0.4529 0.4645 0.439 0.4508 18,558
22nd May 2026 (Fri) 0.4529 0.4645 0.439 0.4508 18,558
21st May 2026 (Thu) 0.4639 0.4695 0.4512 0.45 17,582
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
FTSE 100 Latest
Value10,497.29
Change24.84