stockNASDAQ: OBAI • 28 Days Updates
Our Bond Inc. (OBAI)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:investors.ourbond.com
Price & Performance Trajectory
Our Bond Inc.NASDAQ: OBAI
Latest Close
$0.19
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesOBAI session performance
✓ Latest Close USD
$0.19
Latest session close
$-0.13vs period start
Period Return % % GAIN
-40.63%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$0.35 / $0.18
Period range envelope
$0.17channel spread
Total Volume SHARES
10.05M
Period turnover
Avg: 669.7K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(15 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $0.19 | +0.00% | $0.19 | $0.18 | 240.5K |
| Oct 07, 2026 | $0.19 | -3.75% | $0.22 | $0.19 | 460.3K |
| Oct 06, 2026 | $0.20 | -3.94% | $0.21 | $0.19 | 238.7K |
| Oct 05, 2026 | $0.21 | -3.52% | $0.21 | $0.19 | 367.5K |
| Oct 02, 2026 | $0.21 | +1.38% | $0.22 | $0.21 | 388.4K |
| Sep 24, 2026 | $0.21 | -14.88% | $0.24 | $0.21 | 3.16M |
| Sep 23, 2026 | $0.25 | -7.41% | $0.27 | $0.24 | 1.16M |
| Sep 21, 2026 | $0.27 | -3.57% | $0.29 | $0.27 | 377.1K |
| Sep 18, 2026 | $0.28 | -3.45% | $0.29 | $0.27 | 250.7K |
| Sep 17, 2026 | $0.29 | +11.54% | $0.30 | $0.26 | 599.7K |
| Sep 16, 2026 | $0.26 | -10.34% | $0.31 | $0.26 | 507.5K |
| Sep 15, 2026 | $0.29 | -7.99% | $0.32 | $0.28 | 516.0K |
| Sep 14, 2026 | $0.32 | -1.50% | $0.34 | $0.32 | 373.4K |
| Sep 11, 2026 | $0.33 | +3.13% | $0.35 | $0.32 | 815.8K |
| Sep 10, 2026 | $0.32 | -5.88% | $0.34 | $0.32 | 584.5K |