7,718.60

-29.11

-0.38%

53,414.25

-271.85

-0.51%

26,506.99

-77.11

-0.29%

2,975.65

+7.38

+0.25%

15.30

+0.77

+5.30%

4,476.60

-63.30

-1.39%

79,170.01

-739.84

-0.93%

Crude Oil Oct 26

91.48

+0.18

+0.20%

NasdaqGM - Delayed Quote USD

Our Bond, Inc. (OBAI)

Get top stock picks

0.3434 +0.0024 (+0.70%)

At close: September 4 at 4:00:00 PM EDT

0.3418 -0.0016 (-0.47%)

After hours: September 4 at 7:54:09 PM EDT

Get top stock picks

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	0.3400	0.3600	0.3400	0.3400	0.3400	266,900
Sep 3, 2026	0.3700	0.3700	0.3300	0.3400	0.3400	718,800
Sep 2, 2026	0.3500	0.3900	0.3400	0.3500	0.3500	1,271,200
Sep 1, 2026	0.3300	0.3600	0.3300	0.3500	0.3500	347,300
Aug 31, 2026	0.3500	0.3700	0.3200	0.3400	0.3400	1,017,900
Aug 28, 2026	0.3700	0.3900	0.3400	0.3600	0.3600	2,575,100
Aug 27, 2026	0.3600	0.4800	0.3200	0.3700	0.3700	64,548,200
Aug 26, 2026	0.3500	0.3600	0.3200	0.3200	0.3200	1,983,300
Aug 25, 2026	0.3500	0.3600	0.3400	0.3400	0.3400	208,600
Aug 24, 2026	0.3600	0.3900	0.3500	0.3600	0.3600	405,300
Aug 21, 2026	0.3500	0.3800	0.3500	0.3600	0.3600	364,700
Aug 20, 2026	0.3200	0.3700	0.3100	0.3400	0.3400	797,400
Aug 19, 2026	0.3200	0.3500	0.3100	0.3200	0.3200	456,800
Aug 18, 2026	0.3600	0.3600	0.3200	0.3300	0.3300	453,100
Aug 17, 2026	0.4100	0.4100	0.3500	0.3600	0.3600	795,200
Aug 14, 2026	0.4800	0.4900	0.3600	0.3900	0.3900	2,006,100
Aug 13, 2026	0.4800	0.5300	0.4800	0.5100	0.5100	417,200
Aug 12, 2026	0.4700	0.5000	0.4600	0.4800	0.4800	339,600
Aug 11, 2026	0.4700	0.4800	0.4600	0.4600	0.4600	200,600
Aug 10, 2026	0.4900	0.5000	0.4800	0.4800	0.4800	137,100
Aug 7, 2026	0.4800	0.4900	0.4700	0.4800	0.4800	264,400
Aug 6, 2026	0.5000	0.5000	0.4600	0.4700	0.4700	199,400
Aug 5, 2026	0.5000	0.5100	0.4500	0.4900	0.4900	516,500
Aug 4, 2026	0.5200	0.5300	0.5000	0.5000	0.5000	381,000
Aug 3, 2026	0.5400	0.5500	0.5100	0.5200	0.5200	253,400
Jul 31, 2026	0.5200	0.5400	0.4900	0.5300	0.5300	390,300
Jul 30, 2026	0.5000	0.5300	0.4900	0.5100	0.5100	383,900
Jul 29, 2026	0.5700	0.6600	0.5000	0.5200	0.5200	5,669,100
Jul 28, 2026	0.4600	0.5100	0.4400	0.5000	0.5000	240,100
Jul 27, 2026	0.4700	0.4800	0.4400	0.4700	0.4700	469,500
Jul 24, 2026	0.4900	0.5100	0.4500	0.4600	0.4600	245,900
Jul 23, 2026	0.5000	0.5100	0.4600	0.4800	0.4800	395,400
Jul 22, 2026	0.5400	0.5500	0.5000	0.5100	0.5100	652,100
Jul 21, 2026	0.5600	0.5700	0.5300	0.5300	0.5300	398,400
Jul 20, 2026	0.5600	0.5800	0.5300	0.5600	0.5600	377,600
Jul 17, 2026	0.6100	0.6100	0.5600	0.5600	0.5600	567,900
Jul 16, 2026	0.6300	0.6700	0.6100	0.6200	0.6200	354,800
Jul 15, 2026	0.6300	0.6700	0.6300	0.6500	0.6500	430,700
Jul 14, 2026	0.5900	0.6600	0.5700	0.6500	0.6500	789,400
Jul 13, 2026	0.6500	0.6500	0.5800	0.6000	0.6000	796,300
Jul 10, 2026	0.6500	0.6800	0.6200	0.6600	0.6600	934,500
Jul 9, 2026	0.7000	0.7300	0.6500	0.6600	0.6600	571,800
Jul 8, 2026	0.7000	0.7100	0.6200	0.7000	0.7000	820,200
Jul 7, 2026	0.7000	0.7200	0.6800	0.7000	0.7000	1,469,200
Jul 6, 2026	0.7200	0.7300	0.7000	0.7100	0.7100	624,300
Jul 2, 2026	0.6900	0.7400	0.6500	0.7100	0.7100	950,400
Jul 1, 2026	0.6500	0.7700	0.6500	0.7000	0.7000	2,206,500
Jun 30, 2026	0.6500	0.6500	0.5800	0.6500	0.6500	1,266,200
Jun 29, 2026	0.6500	0.6700	0.5900	0.6500	0.6500	1,520,600
Jun 26, 2026	0.6000	0.7000	0.6000	0.6300	0.6300	7,219,300
Jun 25, 2026	0.7000	0.7100	0.5700	0.5700	0.5700	3,003,500
Jun 24, 2026	0.8400	0.8700	0.7400	0.7500	0.7500	2,288,400
Jun 23, 2026	0.8200	0.9400	0.8200	0.8600	0.8600	3,244,600
Jun 22, 2026	0.7600	0.9200	0.7500	0.8900	0.8900	6,763,900
Jun 18, 2026	1.0700	1.0800	0.7700	0.8300	0.8300	19,774,900
Jun 17, 2026	1.4400	1.5200	0.9700	1.0300	1.0300	135,958,800
Jun 16, 2026	0.9100	1.3000	0.7800	1.1100	1.1100	497,839,600
Jun 15, 2026	0.5500	0.5700	0.5200	0.5300	0.5300	244,500
Jun 12, 2026	0.5500	0.5700	0.5300	0.5400	0.5400	281,900
Jun 11, 2026	0.5600	0.5700	0.5300	0.5500	0.5500	181,000
Jun 10, 2026	0.5200	0.5700	0.5100	0.5500	0.5500	352,900
Jun 9, 2026	0.5000	0.6300	0.4900	0.5200	0.5200	996,100
Jun 8, 2026	0.5400	0.5400	0.4900	0.4900	0.4900	461,500
Jun 5, 2026	0.5700	0.5800	0.5200	0.5300	0.5300	587,700
Jun 4, 2026	0.5500	0.5900	0.5300	0.5600	0.5600	744,900
Jun 3, 2026	0.5800	0.6500	0.5300	0.5600	0.5600	2,185,800
Jun 2, 2026	0.5500	0.5900	0.5400	0.5600	0.5600	453,300
Jun 1, 2026	0.5000	0.5700	0.4900	0.5300	0.5300	335,200
May 29, 2026	0.4400	0.5400	0.4400	0.5200	0.5200	860,200
May 28, 2026	0.4500	0.4500	0.4400	0.4400	0.4400	201,800
May 27, 2026	0.4600	0.4600	0.4400	0.4500	0.4500	225,400
May 26, 2026	0.4600	0.4700	0.4400	0.4500	0.4500	416,400
May 22, 2026	0.4500	0.4600	0.4400	0.4500	0.4500	360,700
May 21, 2026	0.4700	0.4800	0.4500	0.4500	0.4500	263,100
May 20, 2026	0.4500	0.4900	0.4300	0.4600	0.4600	365,000
May 19, 2026	0.4800	0.4800	0.4600	0.4600	0.4600	197,600
May 18, 2026	0.5400	0.5400	0.4700	0.4900	0.4900	331,300
May 15, 2026	0.5600	0.5700	0.5100	0.5200	0.5200	390,800
May 14, 2026	0.5400	0.5900	0.5300	0.5800	0.5800	349,500
May 13, 2026	0.5900	0.5900	0.5200	0.5400	0.5400	308,000
May 12, 2026	0.5800	0.6100	0.5500	0.5800	0.5800	268,800
May 11, 2026	0.5700	0.6100	0.5600	0.6000	0.6000	384,200
May 8, 2026	0.5600	0.6100	0.5400	0.5900	0.5900	467,500
May 7, 2026	0.5600	0.5900	0.5300	0.5400	0.5400	685,000
May 6, 2026	0.5200	0.5700	0.5200	0.5400	0.5400	297,100
May 5, 2026	0.5200	0.5500	0.5100	0.5200	0.5200	420,700
May 4, 2026	0.5800	0.6100	0.5100	0.5100	0.5100	520,800
May 1, 2026	0.5500	0.6200	0.5500	0.5800	0.5800	830,700
Apr 30, 2026	0.4700	0.5800	0.4700	0.5600	0.5600	1,596,800
Apr 29, 2026	0.5100	0.5200	0.4700	0.4800	0.4800	559,000
Apr 28, 2026	0.5600	0.5700	0.5000	0.5100	0.5100	1,303,200
Apr 27, 2026	0.5000	0.6600	0.4900	0.5800	0.5800	4,182,000
Apr 24, 2026	0.5000	0.5400	0.4400	0.5000	0.5000	1,653,300
Apr 23, 2026	0.6000	0.6200	0.4800	0.5000	0.5000	1,942,600
Apr 22, 2026	0.6300	0.6600	0.5800	0.6000	0.6000	905,600
Apr 21, 2026	0.6600	0.6700	0.5700	0.6100	0.6100	1,558,800
Apr 20, 2026	0.7000	0.7100	0.6500	0.6900	0.6900	961,400
Apr 17, 2026	0.7700	0.7800	0.6800	0.7000	0.7000	1,679,900
Apr 16, 2026	0.9100	0.9100	0.7000	0.7600	0.7600	2,874,100
Apr 15, 2026	1.1500	1.1600	0.8700	0.8900	0.8900	3,033,400
Apr 14, 2026	1.3100	1.3200	1.1200	1.2000	1.2000	4,257,900
Apr 13, 2026	1.2300	1.3200	1.0800	1.1400	1.1400	1,633,500
Apr 10, 2026	1.0900	1.2500	1.0500	1.2000	1.2000	686,800
Apr 9, 2026	1.2500	1.2500	1.0800	1.1200	1.1200	754,600
Apr 8, 2026	1.3700	1.5900	1.1600	1.2500	1.2500	1,236,100
Apr 7, 2026	1.3400	1.3400	1.2000	1.2600	1.2600	235,500
Apr 6, 2026	1.4100	1.5200	1.3100	1.3600	1.3600	221,900
Apr 2, 2026	1.4600	1.5100	1.3700	1.4500	1.4500	224,100
Apr 1, 2026	1.4500	1.6600	1.4100	1.5300	1.5300	298,100
Mar 31, 2026	1.2500	1.6000	1.2500	1.4600	1.4600	816,600
Mar 30, 2026	1.2100	1.3000	1.2000	1.2400	1.2400	132,100
Mar 27, 2026	1.2700	1.3200	1.1400	1.2100	1.2100	279,500
Mar 26, 2026	1.4100	1.4300	1.3000	1.3100	1.3100	188,600
Mar 25, 2026	1.3600	1.5800	1.3500	1.4300	1.4300	324,500
Mar 24, 2026	1.3700	1.4300	1.3400	1.3600	1.3600	168,300
Mar 23, 2026	1.4100	1.4700	1.3000	1.4100	1.4100	307,800
Mar 20, 2026	1.4900	1.5200	1.3900	1.4300	1.4300	270,000
Mar 19, 2026	1.7200	1.7400	1.4500	1.5100	1.5100	563,400
Mar 18, 2026	1.8300	1.9200	1.7000	1.7600	1.7600	342,800
Mar 17, 2026	1.9500	2.0200	1.8300	1.8400	1.8400	279,800
Mar 16, 2026	1.7700	2.0000	1.7700	1.9800	1.9800	339,000
Mar 13, 2026	1.9200	1.9200	1.7400	1.7800	1.7800	270,300
Mar 12, 2026	1.9400	2.1500	1.9000	1.9400	1.9400	542,300
Mar 11, 2026	1.9400	2.0600	1.8200	2.0200	2.0200	1,340,800
Mar 10, 2026	1.8100	2.0500	1.6900	2.0300	2.0300	1,005,100
Mar 9, 2026	1.8000	1.9800	1.7900	1.8000	1.8000	335,900
Mar 6, 2026	1.8400	1.8700	1.7100	1.8200	1.8200	203,500
Mar 5, 2026	1.9400	1.9700	1.8400	1.9000	1.9000	488,700
Mar 4, 2026	1.6700	1.9800	1.6200	1.9600	1.9600	2,599,200
Mar 3, 2026	1.8500	1.8700	1.6700	1.6900	1.6900	839,200
Mar 2, 2026	1.8200	2.0400	1.7800	1.9800	1.9800	830,300
Feb 27, 2026	2.2000	2.2100	1.9300	2.0600	2.0600	935,200
Feb 26, 2026	2.2700	2.3900	2.2000	2.2400	2.2400	904,800
Feb 25, 2026	2.4900	2.5200	2.1500	2.4000	2.4000	3,862,500
Feb 24, 2026	2.0600	2.3100	1.7700	2.2500	2.2500	2,556,100
Feb 23, 2026	2.1100	2.3500	2.0100	2.1200	2.1200	2,706,400
Feb 20, 2026	2.5200	2.5300	2.0300	2.1000	2.1000	1,727,900
Feb 19, 2026	2.8200	2.8700	2.4500	2.4800	2.4800	2,156,100
Feb 18, 2026	3.1800	3.2100	2.8000	2.9700	2.9700	6,084,600
Feb 17, 2026	5.8200	5.8200	3.0800	3.3900	3.3900	33,244,900
Feb 13, 2026	4.7100	5.0500	3.0700	3.1300	3.1300	476,800
Feb 12, 2026	6.1600	6.1600	3.9700	4.2500	4.2500	383,500
Feb 11, 2026	11.5000	11.5000	5.7700	6.6500	6.6500	173,700
Feb 10, 2026	16.0000	16.0100	10.9500	12.0000	12.0000	69,800
Feb 9, 2026	19.1100	19.9500	15.0600	16.5400	16.5400	30,400
Feb 6, 2026	22.2900	23.1600	19.0000	19.0000	19.0000	33,600
Feb 5, 2026	25.8200	26.3000	17.0000	19.0000	19.0000	51,300
Feb 4, 2026	20.0000	38.5000	16.5400	33.0000	33.0000	96,900

GOAI

TGHL

FATN

AUID

OWLS

BNAI

SUPX

HUBC

ARAI

ATGL

Mobilize your Website

View Site in Mobile | Classic

Share by: