ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Our Bond, Inc. - Common Stock (NQ:OBAI)

1.200 +0.080 (+7.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 1.090 1.250 1.050 1.200 685,763 +0.08(+7.14%)
Apr 09, 2026 1.250 1.250 1.080 1.120 753,645 -0.13(-10.40%)
Apr 08, 2026 1.370 1.590 1.160 1.250 1,234,499 -0.01(-0.79%)
Apr 07, 2026 1.340 1.340 1.200 1.260 233,671 -0.10(-7.35%)
Apr 06, 2026 1.410 1.520 1.310 1.360 221,968 -0.09(-6.21%)
Apr 02, 2026 1.460 1.510 1.370 1.450 224,542 -0.08(-5.23%)
Apr 01, 2026 1.450 1.660 1.410 1.530 296,495 +0.07(+4.79%)
Mar 31, 2026 1.250 1.600 1.250 1.460 815,852 +0.22(+17.74%)
Mar 30, 2026 1.210 1.300 1.201 1.240 128,474 +0.03(+2.48%)
Mar 27, 2026 1.270 1.320 1.140 1.210 279,468 -0.10(-7.63%)
Mar 26, 2026 1.410 1.425 1.300 1.310 186,736 -0.12(-8.39%)
Mar 25, 2026 1.360 1.580 1.350 1.430 323,554 +0.07(+5.15%)
Mar 24, 2026 1.370 1.430 1.340 1.360 169,729 -0.05(-3.55%)
Mar 23, 2026 1.410 1.470 1.300 1.410 306,465 -0.02(-1.40%)
Mar 20, 2026 1.490 1.520 1.390 1.430 270,048 -0.08(-5.30%)
Mar 19, 2026 1.720 1.740 1.450 1.510 562,181 -0.25(-14.20%)
Mar 18, 2026 1.830 1.920 1.700 1.760 341,432 -0.08(-4.35%)
Mar 17, 2026 1.950 2.020 1.830 1.840 278,917 -0.14(-7.07%)
Mar 16, 2026 1.770 2.000 1.770 1.980 337,427 +0.20(+11.24%)
Mar 13, 2026 1.920 1.920 1.740 1.780 270,293 -0.16(-8.25%)
Mar 12, 2026 1.940 2.150 1.900 1.940 538,304 -0.08(-3.96%)
Mar 11, 2026 1.940 2.060 1.823 2.020 1,346,432 -0.01(-0.49%)
Mar 10, 2026 1.810 2.051 1.690 2.030 991,414 +0.23(+12.78%)
Mar 09, 2026 1.800 1.980 1.785 1.800 332,449 -0.02(-1.10%)
Mar 06, 2026 1.840 1.870 1.710 1.820 203,548 -0.08(-4.21%)
Mar 05, 2026 1.940 1.970 1.840 1.900 469,605 -0.06(-3.06%)
Mar 04, 2026 1.670 1.980 1.620 1.960 2,568,020 +0.27(+15.98%)
Mar 03, 2026 1.850 1.870 1.670 1.690 828,682 -0.29(-14.65%)
Mar 02, 2026 1.820 2.040 1.780 1.980 805,959 -0.08(-3.88%)
Feb 27, 2026 2.200 2.210 1.925 2.060 935,219 -0.18(-8.04%)
Feb 26, 2026 2.270 2.390 2.200 2.240 870,328 -0.16(-6.67%)
Feb 25, 2026 2.490 2.520 2.150 2.400 3,749,728 +0.15(+6.67%)
Feb 24, 2026 2.060 2.310 1.770 2.250 1,856,018 +0.13(+6.13%)
Feb 23, 2026 2.110 2.350 2.007 2.120 2,665,989 +0.02(+0.95%)
Feb 20, 2026 2.520 2.530 2.030 2.100 1,767,034 -0.38(-15.32%)
Feb 19, 2026 2.820 2.870 2.450 2.480 2,103,886 -0.49(-16.50%)
Feb 18, 2026 3.180 3.210 2.800 2.970 6,044,047 -0.42(-12.39%)
Feb 17, 2026 5.820 5.820 3.080 3.390 33,178,996 +0.26(+8.31%)
Feb 13, 2026 4.710 5.050 3.070 3.130 476,814 -1.12(-26.35%)
Feb 12, 2026 6.160 6.160 3.970 4.250 376,086 -2.40(-36.09%)
Feb 11, 2026 11.50 11.50 5.770 6.650 173,302 -5.35(-44.58%)
Feb 10, 2026 16.00 16.01 10.95 12.00 69,830 -4.54(-27.45%)
Feb 09, 2026 19.11 19.95 15.06 16.54 30,423 -2.46(-12.95%)
Feb 06, 2026 22.29 23.16 19.00 19.00 33,764 -0.00(-0.00%)
Feb 05, 2026 25.82 26.30 17.00 19.00 50,789 -14.00(-42.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.