Daily trading records

Our Bond Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Our Bond.

The verified trading-day record runs from July 2, 2026 through September 25, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Our Bond email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Our Bond's price trend and period performance.

The chart connects verified session closes from July 1, 2026 through September 25, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-17.17%

From the September 18, 2026 close of $0.2766 to $0.2291 on September 25, 2026.

20-session performance

-37.27%

From the August 27, 2026 close of $0.3652 to $0.2291 on September 25, 2026.

60-session performance

-67.12%

From the July 1, 2026 close of $0.6967 to $0.2291 on September 25, 2026.

Our Bond Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.2317$0.24$0.222$0.2291871,186-$0.0049 (-2.09%)
$0.2326$0.2351$0.2081$0.2344,032,615-$0.016 (-6.40%)
$0.2653$0.2667$0.2447$0.259,177,530-$0.0011 (-0.44%)
$0.271$0.28$0.251$0.2511490,185-$0.0189 (-7.00%)
$0.2762$0.29$0.265$0.27384,011-$0.0066 (-2.39%)
$0.2792$0.289$0.2675$0.2766251,213-$0.0127 (-4.39%)
$0.27$0.2987$0.2636$0.2893599,904+$0.0293 (+11.27%)
$0.2887$0.3053$0.256$0.26513,918-$0.0257 (-9.00%)
$0.316$0.3231$0.284$0.2857518,102-$0.0295 (-9.36%)
$0.3285$0.338$0.315$0.3152383,250-$0.0141 (-4.28%)
$0.3282$0.3467$0.3179$0.3293818,171+$0.0137 (+4.34%)
$0.335$0.34$0.315$0.3156584,530-$0.0199 (-5.93%)
$0.3484$0.3488$0.335$0.3355420,043-$0.0043 (-1.27%)
$0.3417$0.3582$0.336$0.3398384,796-$0.0036 (-1.05%)
$0.34$0.358$0.34$0.3434277,678+$0.0024 (+0.70%)
$0.3651$0.3733$0.3329$0.341725,728-$0.0106 (-3.01%)
$0.35$0.3871$0.3413$0.35161,272,613+$0.0063 (+1.82%)
$0.3341$0.355$0.3341$0.3453347,341+$0.0009 (+0.26%)
$0.3489$0.369$0.324$0.34441,022,011-$0.0148 (-4.12%)
$0.37$0.3868$0.3416$0.35922,575,074-$0.006 (-1.64%)
$0.3629$0.48$0.3221$0.365264,548,167+$0.0436 (+13.56%)
$0.3548$0.3649$0.3183$0.32161,983,296-$0.0212 (-6.18%)
$0.3536$0.3627$0.3426$0.3428208,561-$0.0217 (-5.95%)
$0.3582$0.3887$0.351$0.3645406,643+$0.0086 (+2.42%)
$0.3498$0.379$0.3453$0.3559366,989+$0.0128 (+3.73%)
$0.315$0.37$0.3145$0.3431797,393+$0.0281 (+8.92%)
$0.3223$0.3499$0.3104$0.315456,832-$0.0137 (-4.17%)
$0.36$0.3629$0.3232$0.3287453,070-$0.0326 (-9.02%)
$0.405$0.405$0.35$0.3613795,211-$0.0275 (-7.07%)
$0.48$0.4877$0.3644$0.38882,006,116-$0.1213 (-23.78%)
$0.4848$0.5264$0.4821$0.5101417,244+$0.0279 (+5.79%)
$0.4728$0.499$0.462$0.4822339,620+$0.0182 (+3.92%)
$0.47$0.4793$0.463$0.464200,639-$0.0112 (-2.36%)
$0.4874$0.4996$0.475$0.4752137,054-$0.0039 (-0.81%)
$0.48$0.4889$0.4669$0.4791264,398+$0.0097 (+2.07%)
$0.50$0.5002$0.4601$0.4694199,366-$0.0208 (-4.24%)
$0.50$0.5123$0.45$0.4902516,469-$0.0098 (-1.96%)
$0.523$0.5281$0.50$0.50380,989-$0.0224 (-4.29%)
$0.54$0.5456$0.5114$0.5224253,374-$0.0073 (-1.38%)
$0.5188$0.54$0.4942$0.5297390,262+$0.0176 (+3.44%)
$0.50$0.531$0.49$0.5121386,235-$0.0085 (-1.63%)
$0.5711$0.6607$0.5014$0.52065,669,062+$0.0192 (+3.83%)
$0.4645$0.5057$0.4403$0.5014249,973+$0.0338 (+7.23%)
$0.47$0.48$0.4392$0.4676469,508+$0.0091 (+1.98%)
$0.4888$0.5104$0.45$0.4585245,940-$0.0249 (-5.15%)
$0.50$0.505$0.4605$0.4834395,376-$0.0301 (-5.86%)
$0.5393$0.55$0.5003$0.5135652,128-$0.0186 (-3.50%)
$0.5599$0.5662$0.526$0.5321398,386-$0.0278 (-4.97%)
$0.5581$0.578$0.5295$0.5599377,611+$0.0018 (+0.32%)
$0.605$0.605$0.558$0.5581567,948-$0.0631 (-10.16%)
$0.628$0.6663$0.6105$0.6212354,817-$0.0288 (-4.43%)
$0.6315$0.6736$0.6315$0.65430,658$0.00 (0.00%)
$0.5902$0.6584$0.5699$0.65783,508+$0.052 (+8.70%)
$0.65$0.6543$0.5834$0.598796,342-$0.0606 (-9.20%)
$0.6541$0.6802$0.6223$0.6586934,509+$0.0034 (+0.52%)
$0.697$0.725$0.6515$0.6552571,780-$0.0428 (-6.13%)
$0.70$0.7098$0.6234$0.698820,232-$0.0038 (-0.54%)
$0.70$0.7197$0.676$0.70181,469,186-$0.0096 (-1.35%)
$0.72$0.733$0.70$0.7114624,343-$0.0017 (-0.24%)
$0.6854$0.739$0.6511$0.7131950,446+$0.0164 (+2.35%)

Verified data

Trading days shown
60
Coverage start
July 2, 2026
Coverage end
September 25, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Our Bond company profile.Review Our Bond valuation and profitability metrics.Review Our Bond analyst price targets.

Read the frequently asked questions.

What is Our Bond's latest verified closing price?

Our Bond closed at $0.2291 on September 25, 2026.

What period does Our Bond's price history cover?

The page shows 60 verified sessions from July 2, 2026 through September 25, 2026.

What data is included in Our Bond's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Our Bond's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Our Bond's daily prices?

Daily aggregate prices are provided by Polygon.