Dark

OBAI
Our Bond, Inc. Common Stock
stock NASDAQ

Market Open

Oct 1, 2026 10:45:01 AM EDT

0.1900USD-25.107%(-0.0600)1,716,176

0.1900Bid 0.2000Ask 0.0000Spread

Pre-market

Oct 1, 2026 9:29:30 AM EDT

0.2253USD-12.708%(-0.0328)138,005

After-hours

Sep 30, 2026 4:56:30 PM EDT

0.2501USD-3.100%(-0.0080)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	0.22000	0.220000	0.190000	0.1900	-28.139%	1,716,176	0.000%
2026-09-30	0.23400	0.264400	0.228600	0.2644	+10.813%	2,474,676	-28.139%
2026-09-29	0.23000	0.249900	0.230000	0.2386	+7.092%	699,913	-20.369%
2026-09-28	0.22470	0.244100	0.221400	0.2228	-2.750%	752,072	-14.722%
2026-09-25	0.23170	0.240000	0.222000	0.2291	-2.094%	871,186	-17.067%
2026-09-24	0.23260	0.235100	0.208100	0.2340	-6.400%	4,032,615	-18.803%
2026-09-23	0.26530	0.266700	0.244650	0.2500	-0.438%	9,177,530	-24.000%
2026-09-22	0.27100	0.280000	0.251000	0.2511	-7.000%	490,185	-24.333%
2026-09-21	0.27620	0.290000	0.265000	0.2700	-2.386%	384,011	-29.630%
2026-09-18	0.27920	0.289000	0.267500	0.2766	-4.390%	251,213	-31.309%
2026-09-17	0.27000	0.298700	0.263600	0.2893	+11.269%	599,904	-34.324%
2026-09-16	0.28870	0.305300	0.256000	0.2600	-8.995%	513,918	-26.923%
2026-09-15	0.31600	0.323100	0.284000	0.2857	-9.359%	518,102	-33.497%
2026-09-14	0.32850	0.338000	0.315000	0.3152	-4.282%	383,250	-39.721%
2026-09-11	0.32820	0.346700	0.317900	0.3293	+4.341%	818,171	-42.302%
2026-09-10	0.33500	0.340000	0.315000	0.3156	-5.931%	584,530	-39.797%
2026-09-09	0.34840	0.348800	0.335000	0.3355	-1.265%	420,043	-43.368%
2026-09-08	0.34170	0.358200	0.336000	0.3398	-1.048%	384,796	-44.085%
2026-09-04	0.34000	0.358000	0.340000	0.3434	+0.704%	277,678	-44.671%
2026-09-03	0.36510	0.373300	0.332900	0.3410	-3.015%	725,728	-44.282%
2026-09-02	0.35000	0.387100	0.341300	0.3516	+1.825%	1,272,613	-45.961%
2026-09-01	0.33410	0.355000	0.334100	0.3453	+0.261%	347,341	-44.975%
2026-08-31	0.34890	0.369000	0.324000	0.3444	-4.120%	1,022,011	-44.832%
2026-08-28	0.37000	0.386800	0.341600	0.3592	-1.643%	2,575,074	-47.105%
2026-08-27	0.36290	0.480000	0.322100	0.3652	+13.557%	64,548,167	-47.974%
2026-08-26	0.35480	0.364900	0.318300	0.3216	-6.184%	1,983,296	-40.920%
2026-08-25	0.35360	0.362700	0.342600	0.3428	-5.953%	208,561	-44.574%
2026-08-24	0.35820	0.388700	0.351000	0.3645	+2.416%	406,643	-47.874%
2026-08-21	0.34980	0.379000	0.345300	0.3559	+3.731%	366,989	-46.614%
2026-08-20	0.31500	0.370000	0.314500	0.3431	+8.921%	797,393	-44.623%
2026-08-19	0.32230	0.349900	0.310400	0.3150	-4.168%	456,832	-39.683%
2026-08-18	0.36000	0.362924	0.323200	0.3287	-9.023%	453,070	-42.197%
2026-08-17	0.40500	0.405000	0.350000	0.3613	-7.073%	795,211	-47.412%
2026-08-14	0.48000	0.487700	0.364400	0.3888	-23.780%	2,006,116	-51.132%
2026-08-13	0.48480	0.526400	0.482100	0.5101	+5.786%	417,244	-62.752%
2026-08-12	0.47280	0.498990	0.462000	0.4822	+3.922%	339,620	-60.597%
2026-08-11	0.47000	0.479300	0.463000	0.4640	-2.357%	200,639	-59.052%
2026-08-10	0.48740	0.499599	0.475000	0.4752	-0.814%	137,054	-60.017%
2026-08-07	0.48000	0.488900	0.466901	0.4791	+2.066%	264,398	-60.342%
2026-08-06	0.50000	0.500200	0.460100	0.4694	-4.243%	199,366	-59.523%
2026-08-05	0.50000	0.512300	0.450000	0.4902	-1.960%	516,469	-61.240%
2026-08-04	0.52300	0.528100	0.500000	0.5000	-4.288%	380,989	-62.000%
2026-08-03	0.54000	0.545600	0.511400	0.5224	-1.378%	253,374	-63.629%
2026-07-31	0.51880	0.540000	0.494200	0.5297	+3.437%	390,262	-64.131%
2026-07-30	0.50000	0.531000	0.490000	0.5121	-1.633%	386,235	-62.898%
2026-07-29	0.57110	0.660700	0.501400	0.5206	+3.829%	5,669,062	-63.504%
2026-07-28	0.46450	0.505700	0.440300	0.5014	+7.228%	249,973	-62.106%
2026-07-27	0.47000	0.480000	0.439200	0.4676	+1.985%	469,508	-59.367%
2026-07-24	0.48880	0.510400	0.450000	0.4585	-5.151%	245,940	-58.561%
2026-07-23	0.50000	0.505000	0.460500	0.4834	-5.862%	395,376	-60.695%
2026-07-22	0.53930	0.550000	0.500300	0.5135	-3.496%	652,128	-62.999%
2026-07-21	0.55990	0.566200	0.526000	0.5321	-4.965%	398,386	-64.292%
2026-07-20	0.55810	0.578000	0.529500	0.5599	+0.323%	377,611	-66.065%
2026-07-17	0.60500	0.605000	0.558000	0.5581	-10.158%	567,948	-65.956%
2026-07-16	0.62800	0.666300	0.610500	0.6212	-4.431%	354,817	-69.414%
2026-07-15	0.63150	0.673600	0.631500	0.6500	0.000%	430,658	-70.769%
2026-07-14	0.59020	0.658400	0.569900	0.6500	+8.696%	783,508	-70.769%
2026-07-13	0.65000	0.654300	0.583400	0.5980	-9.201%	796,342	-68.227%
2026-07-10	0.65410	0.680200	0.622300	0.6586	+0.519%	934,509	-71.151%
2026-07-09	0.69700	0.725000	0.651500	0.6552	-6.132%	571,780	-71.001%
2026-07-08	0.70000	0.709800	0.623400	0.6980	-0.541%	820,232	-72.779%
2026-07-07	0.70000	0.719700	0.676000	0.7018	-1.349%	1,469,186	-72.927%
2026-07-06	0.72000	0.732999	0.700000	0.7114	-0.238%	624,343	-73.292%
2026-07-02	0.68540	0.739000	0.651100	0.7131	+2.354%	950,446	-73.356%
2026-07-01	0.64550	0.765000	0.645500	0.6967	+7.932%	2,206,471	-72.729%
2026-06-30	0.65420	0.654200	0.584000	0.6455	-0.155%	1,266,174	-70.565%
2026-06-29	0.64640	0.674300	0.590000	0.6465	+2.538%	1,520,578	-70.611%
2026-06-26	0.60275	0.699900	0.598000	0.6305	+10.459%	7,219,348	-69.865%
2026-06-25	0.70000	0.709000	0.565000	0.5708	-23.802%	3,003,524	-66.713%
2026-06-24	0.83650	0.865300	0.741000	0.7491	-12.895%	2,288,416	-74.636%
2026-06-23	0.82000	0.938800	0.820000	0.8600	-3.889%	3,244,622	-77.907%
2026-06-22	0.76370	0.919100	0.752000	0.8948	+8.369%	6,763,932	-78.766%
2026-06-18	1.07000	1.080000	0.772200	0.8257	-19.835%	19,774,858	-76.989%
2026-06-17	1.43500	1.520000	0.971000	1.0300	-7.207%	135,958,791	-81.553%
2026-06-16	0.90690	1.300000	0.780200	1.1100	+107.632%	497,839,592	-82.883%
2026-06-15	0.55200	0.566000	0.518100	0.5346	-1.511%	245,087	-64.459%
2026-06-12	0.55310	0.570000	0.529110	0.5428	-1.862%	282,446	-64.996%
2026-06-11	0.56000	0.566900	0.525500	0.5531	+0.784%	181,045	-65.648%
2026-06-10	0.51830	0.570000	0.510200	0.5488	+5.538%	352,902	-65.379%
2026-06-09	0.50000	0.630100	0.490000	0.5200	+6.776%	996,450	-63.462%
2026-06-08	0.54000	0.540000	0.485000	0.4870	-8.113%	461,474	-60.986%
2026-06-05	0.56620	0.579900	0.520000	0.5300	-6.028%	587,658	-64.151%
2026-06-04	0.54500	0.588000	0.532500	0.5640	+0.949%	744,936	-66.312%
2026-06-03	0.57600	0.649100	0.530000	0.5587	+0.558%	2,185,832	-65.992%
2026-06-02	0.54790	0.587600	0.540000	0.5556	+3.909%	453,340	-65.803%
2026-06-01	0.49500	0.565000	0.490000	0.5347	+2.827%	335,249	-64.466%
2026-05-29	0.44050	0.535000	0.440500	0.5200	+18.155%	860,199	-63.462%
2026-05-28	0.45000	0.452000	0.440100	0.4401	-2.352%	205,501	-56.828%
2026-05-27	0.45980	0.460000	0.441000	0.4507	+0.446%	225,615	-57.843%
2026-05-26	0.46000	0.469900	0.440100	0.4487	-0.466%	416,409	-57.655%
2026-05-22	0.45450	0.464550	0.437500	0.4508	+0.178%	370,337	-57.853%
2026-05-21	0.47000	0.475500	0.450000	0.4500	-2.808%	262,350	-57.778%
2026-05-20	0.45000	0.490000	0.431500	0.4630	+0.630%	365,010	-58.963%
2026-05-19	0.48000	0.480000	0.456200	0.4601	-5.232%	197,633	-58.705%
2026-05-18	0.53990	0.539900	0.465000	0.4855	-6.635%	331,323	-60.865%
2026-05-15	0.56470	0.570000	0.514800	0.5200	-10.112%	390,809	-63.462%
2026-05-14	0.53500	0.589900	0.526000	0.5785	+6.793%	349,459	-67.156%
2026-05-13	0.58640	0.588500	0.524050	0.5417	-7.370%	308,025	-64.925%
2026-05-12	0.57860	0.605000	0.550200	0.5848	-2.533%	268,782	-67.510%
2026-05-11	0.57000	0.608800	0.559000	0.6000	+0.993%	384,212	-68.333%
2026-05-08	0.55950	0.612000	0.540000	0.5941	+9.613%	467,542	-68.019%
2026-05-07	0.56460	0.592200	0.530001	0.5420	+0.482%	685,027	-64.945%
2026-05-06	0.52450	0.566850	0.520100	0.5394	+3.532%	297,070	-64.776%
2026-05-05	0.52000	0.549900	0.511000	0.5210	+1.937%	420,665	-63.532%
2026-05-04	0.58000	0.605000	0.511000	0.5111	-11.128%	520,796	-62.825%
2026-05-01	0.54870	0.620600	0.548700	0.5751	+3.250%	830,698	-66.962%
2026-04-30	0.47290	0.580000	0.471000	0.5570	+16.284%	1,596,804	-65.889%
2026-04-29	0.50690	0.519300	0.467000	0.4790	-5.149%	558,971	-60.334%
2026-04-28	0.56200	0.570500	0.500400	0.5050	-12.524%	1,303,207	-62.376%
2026-04-27	0.50000	0.660000	0.492400	0.5773	+14.498%	4,177,586	-67.088%
2026-04-24	0.50100	0.537900	0.442400	0.5042	+0.639%	1,653,268	-62.317%
2026-04-23	0.59900	0.616000	0.484000	0.5010	-16.066%	1,942,610	-62.076%
2026-04-22	0.62800	0.656900	0.580000	0.5969	-2.848%	905,566	-68.169%
2026-04-21	0.66000	0.670000	0.567700	0.6144	-10.866%	1,558,773	-69.076%
2026-04-20	0.70090	0.710000	0.646000	0.6893	-1.190%	955,449	-72.436%
2026-04-17	0.76520	0.780000	0.679200	0.6976	-8.090%	1,679,907	-72.764%
2026-04-16	0.91000	0.910000	0.701000	0.7590	-14.247%	2,874,080	-74.967%
2026-04-15	1.15000	1.160000	0.872700	0.8851	-26.242%	3,033,361	-78.533%
2026-04-14	1.31000	1.320000	1.120000	1.2000	+5.263%	4,257,940	-84.167%
2026-04-13	1.23000	1.320000	1.080000	1.1400	-5.000%	1,633,456	-83.333%
2026-04-10	1.09000	1.250000	1.050000	1.2000	+7.143%	686,760	-84.167%
2026-04-09	1.25000	1.250000	1.080000	1.1200	-10.400%	754,568	-83.036%
2026-04-08	1.37000	1.590000	1.160000	1.2500	-0.794%	1,236,070	-84.800%
2026-04-07	1.34000	1.340000	1.200000	1.2600	-7.353%	235,509	-84.921%
2026-04-06	1.41000	1.519900	1.310000	1.3600	-6.207%	222,171	-86.029%
2026-04-02	1.46000	1.510000	1.370000	1.4500	-5.229%	224,542	-86.897%
2026-04-01	1.45000	1.660000	1.410000	1.5300	+4.795%	298,095	-87.582%
2026-03-31	1.25000	1.600000	1.250000	1.4600	+17.742%	816,592	-86.986%
2026-03-30	1.21000	1.300000	1.200800	1.2400	+2.479%	132,107	-84.677%
2026-03-27	1.27000	1.320000	1.140100	1.2100	-7.634%	279,468	-84.298%
2026-03-26	1.41000	1.425000	1.300000	1.3100	-8.392%	188,558	-85.496%
2026-03-25	1.36000	1.580000	1.350000	1.4300	+5.147%	324,452	-86.713%
2026-03-24	1.37000	1.429900	1.340000	1.3600	-3.546%	170,300	-86.029%
2026-03-23	1.41000	1.470000	1.300000	1.4100	-1.399%	307,786	-86.525%
2026-03-20	1.49000	1.520000	1.390000	1.4300	-5.298%	270,048	-86.713%
2026-03-19	1.72000	1.740000	1.450000	1.5100	-14.205%	563,435	-87.417%
2026-03-18	1.83000	1.920000	1.700000	1.7600	-4.348%	342,755	-89.205%
2026-03-17	1.95000	2.020000	1.830000	1.8400	-7.071%	279,774	-89.674%
2026-03-16	1.77000	2.000000	1.770000	1.9800	+11.236%	338,987	-90.404%
2026-03-13	1.92000	1.920000	1.740000	1.7800	-8.247%	270,291	-89.326%
2026-03-12	1.94000	2.150000	1.900000	1.9400	-3.960%	542,285	-90.206%
2026-03-11	1.94000	2.060000	1.823000	2.0200	-0.493%	1,350,585	-90.594%
2026-03-10	1.81000	2.051300	1.690000	2.0300	+12.778%	1,005,096	-90.640%
2026-03-09	1.80000	1.979900	1.785000	1.8000	-1.099%	335,892	-89.444%
2026-03-06	1.84000	1.869900	1.710000	1.8200	-4.211%	203,548	-89.560%
2026-03-05	1.94000	1.970000	1.840000	1.9000	-3.061%	488,745	-90.000%
2026-03-04	1.67000	1.980000	1.620000	1.9600	+15.976%	2,599,185	-90.306%
2026-03-03	1.85000	1.869900	1.670000	1.6900	-14.646%	839,157	-88.757%
2026-03-02	1.82000	2.040000	1.780000	1.9800	-3.883%	830,348	-90.404%
2026-02-27	2.20000	2.210000	1.925000	2.0600	-8.036%	935,107	-90.777%
2026-02-26	2.27000	2.390000	2.200000	2.2400	-6.667%	904,397	-91.518%
2026-02-25	2.49000	2.520000	2.150000	2.4000	+6.667%	3,862,193	-92.083%
2026-02-24	2.06000	2.309900	1.770000	2.2500	+6.132%	2,556,145	-91.556%
2026-02-23	2.11000	2.350000	2.006800	2.1200	+0.952%	2,706,357	-91.038%
2026-02-20	2.52000	2.530000	2.030000	2.1000	-15.323%	1,767,034	-90.952%
2026-02-19	2.82000	2.870000	2.450000	2.4800	-16.498%	2,156,094	-92.339%
2026-02-18	3.18000	3.210000	2.800000	2.9700	-12.389%	6,084,511	-93.603%
2026-02-17	5.82000	5.820000	3.080000	3.3900	+8.307%	33,240,466	-94.395%
2026-02-13	4.71000	5.050000	3.070000	3.1300	-26.353%	476,809	-93.930%
2026-02-12	6.16000	6.160000	3.970000	4.2500	-36.090%	383,003	-95.529%
2026-02-11	11.50000	11.500000	5.770000	6.6500	-44.583%	173,660	-97.143%
2026-02-10	16.00000	16.010000	10.950000	12.0000	-27.449%	70,020	-98.417%
2026-02-09	19.11000	19.950000	15.060000	16.5400	-12.947%	30,429	-98.851%
2026-02-06	22.29000	23.160000	19.000000	19.0000	-0.001%	33,764	-99.000%
2026-02-05	25.82000	26.300000	17.000000	19.0001	-42.424%	51,325	-99.000%
2026-02-04	20.00000	38.500000	16.540000	33.0000	0.000%	96,872	-99.424%

.dark-mode .YglJTC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YglJTC{ color: #333333; background-color: white; border: 2px solid #333333; }OBAIOur Bond, Inc. Common Stockstock NASDAQ

OBAI
Our Bond, Inc. Common Stock
stock NASDAQ