OBX Historical Prices
Obsidian Therapeutics, Inc. Common Stock · daily open, high, low, close & volume
Trading days
66
Period high
39.00
Period low
9.60
Period change
-51.37%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 10.41 | 14.77 | 9.71 | 13.87 | +44.43% | 2,092,192 |
| Nov 5, 2026 | 10.98 | 10.98 | 9.60 | 9.60 | -12.65% | 779,345 |
| Nov 4, 2026 | 13.55 | 13.75 | 10.60 | 10.99 | -16.93% | 545,362 |
| Nov 3, 2026 | 14.23 | 14.96 | 13.01 | 13.23 | -8.32% | 627,540 |
| Nov 2, 2026 | 14.62 | 14.92 | 13.47 | 14.43 | -2.43% | 527,000 |
| Oct 30, 2026 | 14.55 | 15.52 | 13.66 | 14.79 | +1.86% | 563,091 |
| Oct 29, 2026 | 14.67 | 15.87 | 14.30 | 14.52 | -0.48% | 248,152 |
| Oct 28, 2026 | 13.38 | 15.00 | 13.38 | 14.59 | +2.39% | 410,417 |
| Oct 27, 2026 | 13.72 | 14.31 | 13.20 | 14.25 | +2.81% | 397,721 |
| Oct 26, 2026 | 14.07 | 14.30 | 13.15 | 13.86 | -0.86% | 204,801 |
| Oct 23, 2026 | 13.83 | 14.17 | 13.43 | 13.98 | +0.29% | 279,757 |
| Oct 22, 2026 | 14.10 | 14.50 | 13.74 | 13.94 | +0.07% | 174,494 |
| Oct 21, 2026 | 13.34 | 14.60 | 13.34 | 13.93 | +5.13% | 332,845 |
| Oct 20, 2026 | 11.97 | 13.47 | 11.57 | 13.25 | +10.97% | 410,946 |
| Oct 19, 2026 | 11.75 | 12.00 | 11.52 | 11.94 | +1.44% | 106,444 |
| Oct 16, 2026 | 12.31 | 12.46 | 11.62 | 11.77 | -3.52% | 297,719 |
| Oct 15, 2026 | 12.31 | 12.67 | 12.06 | 12.20 | -0.16% | 240,337 |
| Oct 14, 2026 | 12.00 | 12.66 | 11.79 | 12.22 | +1.92% | 298,259 |
| Oct 13, 2026 | 12.96 | 13.18 | 11.86 | 11.99 | -6.25% | 377,260 |
| Oct 12, 2026 | 13.13 | 13.21 | 12.61 | 12.79 | -1.62% | 420,011 |
| Oct 9, 2026 | 12.25 | 13.95 | 12.25 | 13.00 | +6.21% | 532,207 |
| Oct 8, 2026 | 13.14 | 13.39 | 12.07 | 12.24 | -7.27% | 517,206 |
| Oct 7, 2026 | 13.02 | 13.88 | 12.80 | 13.20 | -0.15% | 359,042 |
| Oct 6, 2026 | 13.84 | 14.41 | 13.00 | 13.22 | -4.48% | 288,797 |
| Oct 5, 2026 | 13.45 | 14.26 | 13.09 | 13.84 | +1.84% | 199,186 |
| Oct 2, 2026 | 13.07 | 13.90 | 13.07 | 13.59 | +2.03% | 228,988 |
| Oct 1, 2026 | 13.86 | 14.68 | 13.16 | 13.32 | -2.99% | 299,804 |
| Sep 30, 2026 | 14.58 | 14.70 | 13.11 | 13.73 | -5.83% | 351,595 |
| Sep 29, 2026 | 13.28 | 15.38 | 12.80 | 14.58 | +9.05% | 378,583 |
| Sep 28, 2026 | 12.91 | 13.73 | 12.32 | 13.37 | +3.97% | 912,861 |
| Sep 25, 2026 | 13.54 | 13.70 | 12.16 | 12.86 | -4.10% | 454,561 |
| Sep 24, 2026 | 15.27 | 15.65 | 13.20 | 13.41 | -12.12% | 426,631 |
| Sep 23, 2026 | 17.10 | 17.10 | 15.25 | 15.26 | -10.24% | 582,606 |
| Sep 22, 2026 | 17.44 | 17.97 | 16.71 | 17.00 | -1.90% | 1,151,578 |
| Sep 21, 2026 | 18.08 | 18.21 | 17.14 | 17.33 | -2.37% | 1,104,890 |
| Sep 18, 2026 | 17.61 | 18.16 | 17.36 | 17.75 | +1.43% | 3,974,351 |
| Sep 17, 2026 | 17.16 | 18.19 | 17.16 | 17.50 | +2.04% | 829,642 |
| Sep 16, 2026 | 17.29 | 18.10 | 16.91 | 17.15 | +0.88% | 1,167,025 |
| Sep 15, 2026 | 18.17 | 18.75 | 17.00 | 17.00 | -6.08% | 472,268 |
| Sep 14, 2026 | 18.39 | 19.00 | 17.84 | 18.10 | +1.69% | 455,458 |
| Sep 11, 2026 | 17.23 | 18.49 | 17.17 | 17.80 | +3.73% | 392,800 |
| Sep 10, 2026 | 18.65 | 19.55 | 17.00 | 17.16 | -8.14% | 454,210 |
| Sep 9, 2026 | 18.16 | 19.96 | 18.16 | 18.68 | -0.27% | 332,205 |
| Sep 8, 2026 | 16.98 | 19.87 | 16.98 | 18.73 | +11.36% | 599,437 |
| Sep 4, 2026 | 17.26 | 19.00 | 16.57 | 16.82 | -1.58% | 140,120 |
| Sep 3, 2026 | 16.85 | 18.06 | 16.15 | 17.09 | +0.53% | 136,232 |
| Sep 2, 2026 | 17.35 | 18.02 | 16.25 | 17.00 | -2.91% | 126,348 |
| Aug 31, 2026 | 16.55 | 17.99 | 15.53 | 17.51 | +7.42% | 142,522 |
| Aug 28, 2026 | 16.58 | 18.11 | 15.85 | 16.30 | -4.34% | 260,571 |
| Aug 27, 2026 | 17.80 | 18.72 | 16.80 | 17.04 | -7.39% | 65,064 |
| Aug 26, 2026 | 18.32 | 19.20 | 17.79 | 18.40 | -3.16% | 118,410 |
| Aug 25, 2026 | 19.29 | 19.44 | 18.50 | 19.00 | +1.60% | 155,713 |
| Aug 24, 2026 | 20.39 | 21.98 | 17.80 | 18.70 | -6.03% | 133,103 |
| Aug 21, 2026 | 20.47 | 21.33 | 18.44 | 19.90 | -1.44% | 1,449,277 |
| Aug 20, 2026 | 20.20 | 21.03 | 19.70 | 20.19 | +0.95% | 74,359 |
| Aug 19, 2026 | 19.81 | 22.33 | 19.30 | 20.00 | +0.25% | 48,596 |
| Aug 18, 2026 | 19.26 | 20.20 | 16.31 | 19.95 | +13.77% | 112,274 |
| Aug 17, 2026 | 14.57 | 18.51 | 14.57 | 17.54 | -1.32% | 18,643 |
| Aug 14, 2026 | 20.01 | 20.01 | 17.77 | 17.77 | -6.08% | 32,807 |
| Aug 13, 2026 | 26.70 | 26.72 | 17.05 | 18.92 | -32.43% | 163,709 |
| Aug 12, 2026 | 30.00 | 33.49 | 24.00 | 28.00 | -14.89% | 111,535 |
| Aug 11, 2026 | 37.96 | 39.00 | 30.00 | 32.90 | -6.00% | 89,940 |
| Aug 10, 2026 | 28.50 | 37.15 | 28.50 | 35.00 | +27.27% | 27,325 |
| Aug 7, 2026 | 27.54 | 28.45 | 26.80 | 27.50 | -3.00% | 8,857 |
| Aug 6, 2026 | 27.14 | 29.95 | 27.14 | 28.35 | -0.56% | 7,436 |
| Aug 5, 2026 | 30.00 | 30.30 | 23.00 | 28.51 | - | 18,367 |
Daily open, high, low, close and volume for Obsidian Therapeutics, Inc. Common Stock (OBX). Showing 66 trading days. Unadjusted prices.