Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	C-CSE	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-03	C	OBRN	0.045	0.05	0.04	0.05	0.01	664,363	18	0.04	0.05	662,215									2,148
2024-05-02	C	OBRN				0.04				0.035	0.045
2024-05-01	C	OBRN	0.04	0.04	0.04	0.04		8,072	3	0.035	0.045							7,000
2024-04-30	C	OBRN	0.04	0.04	0.04	0.04		11,500	3	0.035	0.045		7,000		4,000						500
2024-04-29	C	OBRN						73	2	0.035	0.045
2024-04-26	C	OBRN	0.045	0.045	0.035	0.04		101,102	13	0.04	0.045	82,000						18,000			1,102
2024-04-25	C	OBRN				0.04				0.035	0.045
2024-04-24	C	OBRN	0.04	0.04	0.04	0.04		1,050	2	0.035	0.045	1,050
2024-04-23	C	OBRN	0.045	0.045	0.04	0.04		99,340	21	0.035	0.045	78,000	2,000		2,000		8,000	8,000			1,340
2024-04-22	C	OBRN	0.035	0.04	0.035	0.04	-0.005	8,137	9	0.035	0.045	6,082									2,055
2024-04-19	C	OBRN				0.045				0.035	0.045
2024-04-18	C	OBRN				0.045				0.035	0.045
2024-04-17	C	OBRN	0.04	0.045	0.04	0.04	-0.005	24,000	4	0.035	0.045	11,000	13,000
2024-04-16	C	OBRN	0.04	0.045	0.04	0.045	0.005	121,772	12	0.04	0.045	118,759			3,000						13
2024-04-15	C	OBRN	0.045	0.045	0.04	0.04	-0.005	101,380	12	0.04	0.045	100,000						1,000			4
2024-04-12	C	OBRN	0.045	0.045	0.04	0.045		135,971	13	0.04	0.045	71,000			6,000			53,000			921			5,000
2024-04-11	C	OBRN	0.045	0.045	0.045	0.045	0.005	72,247	12	0.04	0.045	30,000			18,000			24,000			247
2024-04-10	C	OBRN	0.045	0.045	0.04	0.04		7,041	3	0.04	0.045							2,000						5,000
2024-04-09	C	OBRN	0.04	0.045	0.04	0.04		37,413	11	0.04	0.045	910	1,000		4,000			26,000			501			5,000
2024-04-08	C	OBRN	0.04	0.04	0.04	0.04	-0.005	25,300	6	0.04	0.045	15,245	5,000		5,000						55
2024-04-05	C	OBRN	0.045	0.045	0.045	0.045		42,301	11	0.04	0.045	25,198	6,000					11,000			103
2024-04-04	C	OBRN	0.045	0.045	0.04	0.045		77,574	13	0.04	0.045	38,938						38,000			636
2024-04-03	C	OBRN	0.045	0.05	0.045	0.045		67,218	9	0.04	0.045	64,097			3,000						121
2024-04-02	C	OBRN	0.045	0.05	0.045	0.05	0.005	87,681	10	0.045	0.05	75,000	2,000					9,000			1,454
2024-04-01	C	OBRN	0.045	0.05	0.04	0.05	0.01	125,700	18	0.045	0.05	60,000	13,000		6,000		8,000	38,000			500
2024-03-28	C	OBRN	0.04	0.04	0.04	0.04		2,634	6	0.04	0.045	2,200									401
2024-03-27	C	OBRN	0.04	0.045	0.04	0.04		36,557	8	0.04	0.045	30,090	6,000
2024-03-26	C	OBRN	0.04	0.04	0.04	0.04	-0.005	11,250	3	0.04	0.045	11,250
2024-03-25	C	OBRN	0.045	0.045	0.04	0.04	-0.005	119,422	10	0.04	0.045	15,000	50,000					54,000			299
2024-03-22	C	OBRN	0.04	0.045	0.04	0.04	-0.01	71,249	19	0.04	0.055	49,374	9,000					11,000			1,302
2024-03-21	C	OBRN	0.045	0.05	0.04	0.05	0.01	228,612	23	0.04	0.055	166,107	8,000				6,000	47,000			605
2024-03-20	C	OBRN						669	4	0.04	0.045
2024-03-19	C	OBRN						47	2	0.04	0.045
2024-03-18	C	OBRN	0.045	0.045	0.035	0.04	-0.005	102,161	22	0.035	0.04	39,500	10,000		11,000			40,000			1,221
2024-03-15	C	OBRN	0.04	0.045	0.04	0.04	0.005	295,708	25	0.04	0.045	221,211			21,000		1,000	40,000			2,497			10,000
2024-03-14	C	OBRN	0.04	0.04	0.035	0.035		130,233	13	0.035	0.04	123,066	4,000					1,000			2,167
2024-03-13	C	OBRN	0.04	0.04	0.035	0.04		91,038	18	0.035	0.04	74,300	5,000		10,000						1,523
2024-03-12	C	OBRN	0.04	0.04	0.035	0.04		120,849	13	0.035	0.04	96,000						24,000			800
2024-03-11	C	OBRN	0.04	0.04	0.035	0.035	-0.005	61,819	19	0.035	0.04	14,165	43,000								3,335
2024-03-08	C	OBRN	0.04	0.045	0.04	0.045	0.005	106,766	17	0.04	0.045	79,000	5,000		14,000			6,000			2,766
2024-03-07	C	OBRN	0.045	0.045	0.04	0.04		174,514	26	0.04	0.045	106,500						52,000			1,014			15,000
2024-03-06	C	OBRN	0.045	0.045	0.04	0.04	-0.005	56,352	13	0.04	0.045	35,100	20,000
2024-03-05	C	OBRN	0.045	0.045	0.04	0.04	-0.005	21,921	8	0.04	0.045	1,250	19,000					1,000			350
2024-03-04	C	OBRN	0.055	0.055	0.045	0.045	-0.005	260,482	46	0.04	0.045	154,866	36,000		4,000		28,000	34,000			2,316
2024-03-01	C	OBRN	0.05	0.055	0.045	0.05	0.005	185,877	29	0.045	0.055	150,215	9,000		11,000			14,000			1,481
2024-02-29	C	OBRN	0.045	0.05	0.045	0.05		141,640	16	0.045	0.05	84,000			1,000			55,000			1,090
2024-02-28	C	OBRN	0.045	0.05	0.045	0.05		32,015	8	0.045	0.05	16,000	5,000					11,000			15
2024-02-27	C	OBRN	0.05	0.05	0.045	0.045		73,500	11	0.045	0.05	46,000	20,000					6,000			700
2024-02-26	C	OBRN	0.05	0.05	0.045	0.045		96,932	29	0.045	0.05	24,000	50,000		7,000			14,000			1,801
2024-02-23	C	OBRN	0.05	0.05	0.045	0.045	-0.005	61,477	21	0.045	0.05	55,000	2,000				2,000				1,502
2024-02-22	C	OBRN	0.045	0.055	0.045	0.055	0.01	395,790	33	0.045	0.05	179,000	101,000		8,000			97,000			305			8,000
2024-02-21	C	OBRN	0.045	0.05	0.04	0.045	-0.005	461,358	29	0.045	0.05	190,246	152,000		28,000			90,000			362
2024-02-20	C	OBRN	0.05	0.05	0.04	0.045	-0.01	358,645	44	0.045	0.05	150,000	114,000		54,000			37,000			2,657
2024-02-16	C	OBRN	0.055	0.055	0.045	0.055	-0.005	529,836	54	0.05	0.055	350,411	115,000		10,000			50,000			1,889
2024-02-15	C	OBRN	0.055	0.055	0.055	0.055	-0.005	20,478	6	0.055	0.06		20,000
2024-02-14	C	OBRN	0.065	0.07	0.055	0.055		146,094	22	0.055	0.065	91,000			18,000			37,000			27
2024-02-13	C	OBRN	0.06	0.065	0.055	0.055	-0.01	99,527	16	0.055	0.065	41,000	1,000		20,000			35,000			1,857
2024-02-12	C	OBRN	0.06	0.07	0.06	0.07	0.005	36,037	13	0.06	0.07	900	2,000		28,000			4,000			425
2024-02-09	C	OBRN	0.06	0.07	0.06	0.07	0.01	191,092	22	0.06	0.065	89,750	1,000		31,000			68,000			288
2024-02-08	C	OBRN	0.06	0.065	0.06	0.06	-0.005	20,733	12	0.06	0.065	6,800	12,000					1,000			928
2024-02-07	C	OBRN	0.065	0.07	0.06	0.065		137,898	22	0.06	0.065	39,800	14,000		30,000			51,000			2,598
2024-02-06	C	OBRN	0.065	0.07	0.06	0.065		148,575	18	0.06	0.065	93,100	2,000		22,000		1,000	30,000			475