Nasdaq - Delayed Quote
USD
Oberweis Micro-Cap (OBMCX)
57.13
+1.72
(+3.10%)
At close: 8:09:05 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
57.13
57.13
57.13
57.13
57.13
-
Nov 5, 2026
55.41
55.41
55.41
55.41
55.41
-
Nov 4, 2026
60.20
60.20
60.20
60.20
60.20
-
Nov 3, 2026
60.87
60.87
60.87
60.87
60.87
-
Nov 2, 2026
59.76
59.76
59.76
59.76
59.76
-
Oct 30, 2026
61.46
61.46
61.46
61.46
61.46
-
Oct 29, 2026
64.33
64.33
64.33
64.33
64.33
-
Oct 28, 2026
64.27
64.27
64.27
64.27
64.27
-
Oct 27, 2026
62.61
62.61
62.61
62.61
62.61
-
Oct 26, 2026
60.74
60.74
60.74
60.74
60.74
-
Oct 23, 2026
60.16
60.16
60.16
60.16
60.16
-
Oct 22, 2026
60.08
60.08
60.08
60.08
60.08
-
Oct 21, 2026
62.84
62.84
62.84
62.84
62.84
-
Oct 20, 2026
61.93
61.93
61.93
61.93
61.93
-
Oct 19, 2026
61.53
61.53
61.53
61.53
61.53
-
Oct 16, 2026
60.88
60.88
60.88
60.88
60.88
-
Oct 15, 2026
62.93
62.93
62.93
62.93
62.93
-
Oct 14, 2026
62.82
62.82
62.82
62.82
62.82
-
Oct 13, 2026
65.41
65.41
65.41
65.41
65.41
-
Oct 12, 2026
66.06
66.06
66.06
66.06
66.06
-
Oct 9, 2026
67.74
67.74
67.74
67.74
67.74
-
Oct 8, 2026
66.98
66.98
66.98
66.98
66.98
-
Oct 7, 2026
68.84
68.84
68.84
68.84
68.84
-
Oct 6, 2026
70.35
70.35
70.35
70.35
70.35
-
Oct 5, 2026
70.35
70.35
70.35
70.35
70.35
-
Oct 2, 2026
69.72
69.72
69.72
69.72
69.72
-
Oct 1, 2026
68.29
68.29
68.29
68.29
68.29
-
Sep 30, 2026
67.61
67.61
67.61
67.61
67.61
-
Sep 29, 2026
68.49
68.49
68.49
68.49
68.49
-
Sep 28, 2026
68.18
68.18
68.18
68.18
68.18
-
Sep 25, 2026
68.94
68.94
68.94
68.94
68.94
-
Sep 24, 2026
68.49
68.49
68.49
68.49
68.49
-
Sep 23, 2026
68.53
68.53
68.53
68.53
68.53
-
Sep 22, 2026
69.43
69.43
69.43
69.43
69.43
-
Sep 21, 2026
68.70
68.70
68.70
68.70
68.70
-
Sep 18, 2026
67.94
67.94
67.94
67.94
67.94
-
Sep 17, 2026
67.35
67.35
67.35
67.35
67.35
-
Sep 16, 2026
66.44
66.44
66.44
66.44
66.44
-
Sep 15, 2026
65.84
65.84
65.84
65.84
65.84
-
Sep 14, 2026
66.09
66.09
66.09
66.09
66.09
-
Sep 11, 2026
68.41
68.41
68.41
68.41
68.41
-
Sep 10, 2026
67.37
67.37
67.37
67.37
67.37
-
Sep 9, 2026
68.73
68.73
68.73
68.73
68.73
-
Sep 8, 2026
69.15
69.15
69.15
69.15
69.15
-
Sep 4, 2026
68.29
68.29
68.29
68.29
68.29
-
Sep 3, 2026
67.33
67.33
67.33
67.33
67.33
-
Sep 2, 2026
67.14
67.14
67.14
67.14
67.14
-
Sep 1, 2026
66.34
66.34
66.34
66.34
66.34
-
Aug 31, 2026
67.86
67.86
67.86
67.86
67.86
-
Aug 28, 2026
68.17
68.17
68.17
68.17
68.17
-
Aug 27, 2026
70.05
70.05
70.05
70.05
70.05
-
Aug 26, 2026
69.59
69.59
69.59
69.59
69.59
-
Aug 25, 2026
69.27
69.27
69.27
69.27
69.27
-
Aug 24, 2026
68.71
68.71
68.71
68.71
68.71
-
Aug 21, 2026
70.78
70.78
70.78
70.78
70.78
-
Aug 20, 2026
70.08
70.08
70.08
70.08
70.08
-
Aug 19, 2026
70.99
70.99
70.99
70.99
70.99
-
Aug 18, 2026
72.24
72.24
72.24
72.24
72.24
-
Aug 17, 2026
75.79
75.79
75.79
75.79
75.79
-
Aug 14, 2026
75.20
75.20
75.20
75.20
75.20
-
Aug 13, 2026
73.03
73.03
73.03
73.03
73.03
-
Aug 12, 2026
73.58
73.58
73.58
73.58
73.58
-
Aug 11, 2026
72.75
72.75
72.75
72.75
72.75
-
Aug 10, 2026
72.18
72.18
72.18
72.18
72.18
-
Aug 7, 2026
73.54
73.54
73.54
73.54
73.54
-
Aug 6, 2026
72.69
72.69
72.69
72.69
72.69
-
Aug 5, 2026
72.68
72.68
72.68
72.68
72.68
-
Aug 4, 2026
74.24
74.24
74.24
74.24
74.24
-
Aug 3, 2026
71.41
71.41
71.41
71.41
71.41
-
Jul 31, 2026
69.23
69.23
69.23
69.23
69.23
-
Jul 30, 2026
69.14
69.14
69.14
69.14
69.14
-
Jul 29, 2026
65.82
65.82
65.82
65.82
65.82
-
Jul 28, 2026
68.29
68.29
68.29
68.29
68.29
-
Jul 27, 2026
69.70
69.70
69.70
69.70
69.70
-
Jul 24, 2026
70.34
70.34
70.34
70.34
70.34
-
Jul 23, 2026
72.52
72.52
72.52
72.52
72.52
-
Jul 22, 2026
72.72
72.72
72.72
72.72
72.72
-
Jul 21, 2026
73.88
73.88
73.88
73.88
73.88
-
Jul 20, 2026
70.78
70.78
70.78
70.78
70.78
-
Jul 17, 2026
71.12
71.12
71.12
71.12
71.12
-
Jul 16, 2026
71.13
71.13
71.13
71.13
71.13
-
Jul 15, 2026
72.84
72.84
72.84
72.84
72.84
-
Jul 14, 2026
73.72
73.72
73.72
73.72
73.72
-
Jul 13, 2026
72.27
72.27
72.27
72.27
72.27
-
Jul 10, 2026
74.10
74.10
74.10
74.10
74.10
-
Jul 9, 2026
74.91
74.91
74.91
74.91
74.91
-
Jul 8, 2026
72.75
72.75
72.75
72.75
72.75
-
Jul 7, 2026
72.56
72.56
72.56
72.56
72.56
-
Jul 6, 2026
75.13
75.13
75.13
75.13
75.13
-
Jul 2, 2026
74.34
74.34
74.34
74.34
74.34
-
Jul 1, 2026
77.81
77.81
77.81
77.81
77.81
-
Jun 30, 2026
79.48
79.48
79.48
79.48
79.48
-
Jun 29, 2026
77.58
77.58
77.58
77.58
77.58
-
Jun 26, 2026
75.50
75.50
75.50
75.50
75.50
-
Jun 25, 2026
76.02
76.02
76.02
76.02
76.02
-
Jun 24, 2026
74.93
74.93
74.93
74.93
74.93
-
Jun 23, 2026
75.02
75.02
75.02
75.02
75.02
-
Jun 22, 2026
77.66
77.66
77.66
77.66
77.66
-
Jun 18, 2026
76.53
76.53
76.53
76.53
76.53
-
Jun 17, 2026
74.53
74.53
74.53
74.53
74.53
-
Jun 16, 2026
74.50
74.50
74.50
74.50
74.50
-
Jun 15, 2026
76.02
76.02
76.02
76.02
76.02
-
Jun 12, 2026
74.59
74.59
74.59
74.59
74.59
-
Jun 11, 2026
74.23
74.23
74.23
74.23
74.23
-
Jun 10, 2026
70.91
70.91
70.91
70.91
70.91
-
Jun 9, 2026
71.67
71.67
71.67
71.67
71.67
-
Jun 8, 2026
71.98
71.98
71.98
71.98
71.98
-
Jun 5, 2026
70.67
70.67
70.67
70.67
70.67
-
Jun 4, 2026
74.73
74.73
74.73
74.73
74.73
-
Jun 3, 2026
73.31
73.31
73.31
73.31
73.31
-
Jun 2, 2026
74.29
74.29
74.29
74.29
74.29
-
Jun 1, 2026
72.19
72.19
72.19
72.19
72.19
-
May 29, 2026
71.53
71.53
71.53
71.53
71.53
-
May 28, 2026
72.91
72.91
72.91
72.91
72.91
-
May 27, 2026
73.22
73.22
73.22
73.22
73.22
-
May 26, 2026
73.40
73.40
73.40
73.40
73.40
-
May 22, 2026
71.68
71.68
71.68
71.68
71.68
-
May 21, 2026
70.57
70.57
70.57
70.57
70.57
-
May 20, 2026
70.05
70.05
70.05
70.05
70.05
-
May 19, 2026
68.79
68.79
68.79
68.79
68.79
-
May 18, 2026
69.33
69.33
69.33
69.33
69.33
-
May 15, 2026
71.13
71.13
71.13
71.13
71.13
-
May 14, 2026
72.46
72.46
72.46
72.46
72.46
-
May 13, 2026
72.72
72.72
72.72
72.72
72.72
-
May 12, 2026
72.11
72.11
72.11
72.11
72.11
-
May 11, 2026
73.58
73.58
73.58
73.58
73.58
-
May 8, 2026
72.08
72.08
72.08
72.08
72.08
-
May 7, 2026
71.26
71.26
71.26
71.26
71.26
-
May 6, 2026
73.52
73.52
73.52
73.52
73.52
-
May 5, 2026
73.73
73.73
73.73
73.73
73.73
-
May 4, 2026
71.64
71.64
71.64
71.64
71.64
-
May 1, 2026
72.45
72.45
72.45
72.45
72.45
-
Apr 30, 2026
71.28
71.28
71.28
71.28
71.28
-
Apr 29, 2026
69.07
69.07
69.07
69.07
69.07
-
Apr 28, 2026
67.57
67.57
67.57
67.57
67.57
-
Apr 27, 2026
68.42
68.42
68.42
68.42
68.42
-
Apr 24, 2026
68.91
68.91
68.91
68.91
68.91
-
Apr 23, 2026
67.27
67.27
67.27
67.27
67.27
-
Apr 22, 2026
67.45
67.45
67.45
67.45
67.45
-
Apr 21, 2026
67.00
67.00
67.00
67.00
67.00
-
Apr 20, 2026
67.63
67.63
67.63
67.63
67.63
-
Apr 17, 2026
67.30
67.30
67.30
67.30
67.30
-
Apr 16, 2026
66.26
66.26
66.26
66.26
66.26
-
Apr 15, 2026
65.63
65.63
65.63
65.63
65.63
-
Apr 14, 2026
65.67
65.67
65.67
65.67
65.67
-
Apr 13, 2026
65.55
65.55
65.55
65.55
65.55
-
Apr 10, 2026
64.46
64.46
64.46
64.46
64.46
-
Apr 9, 2026
63.93
63.93
63.93
63.93
63.93
-
Apr 8, 2026
63.37
63.37
63.37
63.37
63.37
-
Apr 7, 2026
60.83
60.83
60.83
60.83
60.83
-
Apr 6, 2026
60.13
60.13
60.13
60.13
60.13
-
Apr 2, 2026
59.76
59.76
59.76
59.76
59.76
-
Apr 1, 2026
58.64
58.64
58.64
58.64
58.64
-
Mar 31, 2026
57.89
57.89
57.89
57.89
57.89
-
Mar 30, 2026
55.57
55.57
55.57
55.57
55.57
-
Mar 27, 2026
57.62
57.62
57.62
57.62
57.62
-
Mar 26, 2026
58.48
58.48
58.48
58.48
58.48
-
Mar 25, 2026
60.96
60.96
60.96
60.96
60.96
-
Mar 24, 2026
60.60
60.60
60.60
60.60
60.60
-
Mar 23, 2026
59.09
59.09
59.09
59.09
59.09
-
Mar 20, 2026
56.95
56.95
56.95
56.95
56.95
-
Mar 19, 2026
59.19
59.19
59.19
59.19
59.19
-
Mar 18, 2026
57.93
57.93
57.93
57.93
57.93
-
Mar 17, 2026
58.03
58.03
58.03
58.03
58.03
-
Mar 16, 2026
57.64
57.64
57.64
57.64
57.64
-
Mar 13, 2026
57.17
57.17
57.17
57.17
57.17
-
Mar 12, 2026
57.91
57.91
57.91
57.91
57.91
-
Mar 11, 2026
60.42
60.42
60.42
60.42
60.42
-
Mar 10, 2026
59.76
59.76
59.76
59.76
59.76
-
Mar 9, 2026
58.87
58.87
58.87
58.87
58.87
-
Mar 6, 2026
57.30
57.30
57.30
57.30
57.30
-
Mar 5, 2026
58.93
58.93
58.93
58.93
58.93
-
Mar 4, 2026
59.76
59.76
59.76
59.76
59.76
-
Mar 3, 2026
58.92
58.92
58.92
58.92
58.92
-
Mar 2, 2026
60.37
60.37
60.37
60.37
60.37
-
Feb 27, 2026
58.83
58.83
58.83
58.83
58.83
-
Feb 26, 2026
58.00
58.00
58.00
58.00
58.00
-
Feb 25, 2026
57.93
57.93
57.93
57.93
57.93
-
Feb 24, 2026
57.56
57.56
57.56
57.56
57.56
-
Feb 23, 2026
56.73
56.73
56.73
56.73
56.73
-
Feb 20, 2026
57.32
57.32
57.32
57.32
57.32
-
Feb 19, 2026
56.95
56.95
56.95
56.95
56.95
-
Feb 18, 2026
56.61
56.61
56.61
56.61
56.61
-
Feb 17, 2026
56.59
56.59
56.59
56.59
56.59
-
Feb 13, 2026
56.59
56.59
56.59
56.59
56.59
-
Feb 12, 2026
55.63
55.63
55.63
55.63
55.63
-
Feb 11, 2026
56.75
56.75
56.75
56.75
56.75
-
Feb 10, 2026
56.27
56.27
56.27
56.27
56.27
-
Feb 9, 2026
56.07
56.07
56.07
56.07
56.07
-
Feb 6, 2026
55.66
55.66
55.66
55.66
55.66
-
Feb 5, 2026
53.21
53.21
53.21
53.21
53.21
-
Feb 4, 2026
53.47
53.47
53.47
53.47
53.47
-
Feb 3, 2026
54.64
54.64
54.64
54.64
54.64
-
Feb 2, 2026
54.54
54.54
54.54
54.54
54.54
-
Jan 30, 2026
53.91
53.91
53.91
53.91
53.91
-
Jan 29, 2026
54.26
54.26
54.26
54.26
54.26
-
Jan 28, 2026
54.10
54.10
54.10
54.10
54.10
-
Jan 27, 2026
53.99
53.99
53.99
53.99
53.99
-
Jan 26, 2026
53.79
53.79
53.79
53.79
53.79
-
Jan 23, 2026
53.61
53.61
53.61
53.61
53.61
-
Jan 22, 2026
54.68
54.68
54.68
54.68
54.68
-
Jan 21, 2026
54.69
54.69
54.69
54.69
54.69
-
Jan 20, 2026
53.81
53.81
53.81
53.81
53.81
-
Jan 16, 2026
54.22
54.22
54.22
54.22
54.22
-
Jan 15, 2026
54.21
54.21
54.21
54.21
54.21
-
Jan 14, 2026
53.12
53.12
53.12
53.12
53.12
-
Jan 13, 2026
53.08
53.08
53.08
53.08
53.08
-
Jan 12, 2026
53.23
53.23
53.23
53.23
53.23
-
Jan 9, 2026
53.19
53.19
53.19
53.19
53.19
-
Jan 8, 2026
52.88
52.88
52.88
52.88
52.88
-
Jan 7, 2026
53.23
53.23
53.23
53.23
53.23
-
Jan 6, 2026
53.32
53.32
53.32
53.32
53.32
-
Jan 5, 2026
52.69
52.69
52.69
52.69
52.69
-
Jan 2, 2026
51.76
51.76
51.76
51.76
51.76
-
Dec 31, 2025
51.00
51.00
51.00
51.00
51.00
-
Dec 30, 2025
0.719
Distribution
Fund distributions shown include income and capital gains
Dec 30, 2025
51.42
51.42
51.42
51.42
51.42
-
Dec 29, 2025
52.61
52.61
52.61
52.61
51.89
-
Dec 26, 2025
52.99
52.99
52.99
52.99
52.27
-
Dec 24, 2025
53.41
53.41
53.41
53.41
52.68
-
Dec 23, 2025
53.27
53.27
53.27
53.27
52.54
-
Dec 22, 2025
53.38
53.38
53.38
53.38
52.65
-
Dec 19, 2025
52.36
52.36
52.36
52.36
51.64
-
Dec 18, 2025
51.92
51.92
51.92
51.92
51.21
-
Dec 17, 2025
51.21
51.21
51.21
51.21
50.51
-
Dec 16, 2025
52.12
52.12
52.12
52.12
51.41
-
Dec 15, 2025
52.34
52.34
52.34
52.34
51.62
-
Dec 12, 2025
52.58
52.58
52.58
52.58
51.86
-
Dec 11, 2025
53.78
53.78
53.78
53.78
53.05
-
Dec 10, 2025
53.46
53.46
53.46
53.46
52.73
-
Dec 9, 2025
52.59
52.59
52.59
52.59
51.87
-
Dec 8, 2025
52.25
52.25
52.25
52.25
51.54
-
Dec 5, 2025
52.03
52.03
52.03
52.03
51.32
-
Dec 4, 2025
52.29
52.29
52.29
52.29
51.58
-
Dec 3, 2025
51.73
51.73
51.73
51.73
51.02
-
Dec 2, 2025
51.08
51.08
51.08
51.08
50.38
-
Dec 1, 2025
51.11
51.11
51.11
51.11
50.41
-
Nov 28, 2025
51.92
51.92
51.92
51.92
51.21
-
Nov 26, 2025
51.58
51.58
51.58
51.58
50.88
-
Nov 25, 2025
51.37
51.37
51.37
51.37
50.67
-
Nov 24, 2025
50.31
50.31
50.31
50.31
49.62
-
Nov 21, 2025
48.84
48.84
48.84
48.84
48.17
-
Nov 20, 2025
47.38
47.38
47.38
47.38
46.73
-
Nov 19, 2025
48.27
48.27
48.27
48.27
47.61
-
Nov 18, 2025
47.99
47.99
47.99
47.99
47.33
-
Nov 17, 2025
47.99
47.99
47.99
47.99
47.33
-
Nov 14, 2025
48.93
48.93
48.93
48.93
48.26
-
Nov 13, 2025
49.00
49.00
49.00
49.00
48.33
-
Nov 12, 2025
50.73
50.73
50.73
50.73
50.04
-
Nov 11, 2025
50.71
50.71
50.71
50.71
50.02
-
Nov 10, 2025
51.01
51.01
51.01
51.01
50.31
-
Nov 7, 2025
50.52
50.52
50.52
50.52
49.83
-
