MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OBAI — Our Bond, Inc. Common Stock
NasdaqOur Bond, Inc. Common Stock
$0.19
-0.01(-3.75%)
- O
- 0.22
- H
- 0.22
- L
- 0.19
- V
- 460.34K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$0.19
Period Return-99.42%
Period High$38.50
Period Low$0.19
Avg Daily Volume5.41M
Total Trading Days170
OBAI — Historical OHLCV Price & Volume Table
Feb 4, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $0.22 | $0.22 | $0.19 | $0.19 | $-0.01 | -3.75% | 460,337 | $0.20 | $0.19 $0.22 |
| Oct 6, 2026 | $0.20 | $0.21 | $0.19 | $0.20 | $-0.01 | -3.94% | 260,584 | $0.20 | $0.19 $0.21 |
| Oct 5, 2026 | $0.21 | $0.21 | $0.19 | $0.21 | $-0.01 | -3.52% | 370,358 | $0.20 | $0.19 $0.21 |
| Oct 2, 2026 | $0.22 | $0.22 | $0.21 | $0.21 | +$0.00 | +1.38% | 404,875 | $0.21 | $0.21 $0.22 |
| Oct 1, 2026 | $0.22 | $0.23 | $0.19 | $0.21 | $-0.05 | -20.54% | 1,828,578 | $0.21 | $0.19 $0.23 |
| Sep 30, 2026 | $0.23 | $0.26 | $0.23 | $0.26 | +$0.03 | +10.81% | 2,474,676 | $0.25 | $0.23 $0.26 |
| Sep 29, 2026 | $0.23 | $0.25 | $0.23 | $0.24 | +$0.02 | +7.09% | 699,913 | $0.24 | $0.23 $0.25 |
| Sep 28, 2026 | $0.22 | $0.24 | $0.22 | $0.22 | $-0.01 | -2.75% | 752,072 | $0.23 | $0.22 $0.24 |
| Sep 25, 2026 | $0.23 | $0.24 | $0.22 | $0.23 | $-0.00 | -2.09% | 871,186 | $0.23 | $0.22 $0.24 |
| Sep 24, 2026 | $0.23 | $0.24 | $0.21 | $0.23 | $-0.02 | -6.40% | 4,032,615 | $0.22 | $0.21 $0.24 |
| Sep 23, 2026 | $0.27 | $0.27 | $0.24 | $0.25 | $-0.00 | -0.44% | 9,177,530 | $0.29 | $0.24 $0.27 |
| Sep 22, 2026 | $0.27 | $0.28 | $0.25 | $0.25 | $-0.02 | -7.00% | 490,185 | $0.26 | $0.25 $0.28 |
| Sep 21, 2026 | $0.28 | $0.29 | $0.27 | $0.27 | $-0.01 | -2.39% | 384,011 | $0.27 | $0.27 $0.29 |
| Sep 18, 2026 | $0.28 | $0.29 | $0.27 | $0.28 | $-0.01 | -4.39% | 251,213 | $0.28 | $0.27 $0.29 |
| Sep 17, 2026 | $0.27 | $0.30 | $0.26 | $0.29 | +$0.03 | +11.27% | 599,904 | $0.28 | $0.26 $0.30 |
| Sep 16, 2026 | $0.29 | $0.31 | $0.26 | $0.26 | $-0.03 | -9.00% | 513,918 | $0.28 | $0.26 $0.31 |
| Sep 15, 2026 | $0.32 | $0.32 | $0.28 | $0.29 | $-0.03 | -9.36% | 510,773 | $0.30 | $0.28 $0.32 |
| Sep 14, 2026 | $0.33 | $0.34 | $0.32 | $0.32 | $-0.01 | -4.28% | 373,438 | $0.33 | $0.32 $0.34 |
| Sep 11, 2026 | $0.33 | $0.35 | $0.32 | $0.33 | +$0.01 | +4.34% | 818,171 | $0.33 | $0.32 $0.35 |
| Sep 10, 2026 | $0.34 | $0.34 | $0.32 | $0.32 | $-0.02 | -5.93% | 584,530 | $0.33 | $0.32 $0.34 |
| Sep 9, 2026 | $0.35 | $0.35 | $0.34 | $0.34 | $-0.00 | -1.27% | 420,043 | $0.34 | $0.34 $0.35 |
| Sep 8, 2026 | $0.34 | $0.36 | $0.34 | $0.34 | $-0.00 | -1.05% | 384,796 | $0.34 | $0.34 $0.36 |
| Sep 4, 2026 | $0.34 | $0.36 | $0.34 | $0.34 | +$0.00 | +0.70% | 277,678 | $0.35 | $0.34 $0.36 |
| Sep 3, 2026 | $0.37 | $0.37 | $0.33 | $0.34 | $-0.01 | -3.01% | 725,728 | $0.35 | $0.33 $0.37 |
| Sep 2, 2026 | $0.35 | $0.39 | $0.34 | $0.35 | +$0.01 | +1.82% | 1,268,146 | $0.37 | $0.34 $0.39 |
| Sep 1, 2026 | $0.33 | $0.36 | $0.33 | $0.35 | +$0.00 | +0.26% | 347,341 | $0.34 | $0.33 $0.36 |
| Aug 31, 2026 | $0.35 | $0.37 | $0.32 | $0.34 | $-0.01 | -4.12% | 1,022,011 | $0.34 | $0.32 $0.37 |
| Aug 28, 2026 | $0.37 | $0.39 | $0.34 | $0.36 | $-0.01 | -1.64% | 2,575,074 | $0.36 | $0.34 $0.39 |
| Aug 27, 2026 | $0.36 | $0.48 | $0.32 | $0.37 | +$0.04 | +13.56% | 64,548,167 | $0.38 | $0.32 $0.48 |
| Aug 26, 2026 | $0.35 | $0.36 | $0.32 | $0.32 | $-0.02 | -6.18% | 1,983,296 | $0.35 | $0.32 $0.36 |