Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	OBT	49.66	57.96	48.00	51.87	2.38	12,152	238	21.11	84.40
2024-05-02	Q	OBT	47.15	49.49	45.24	49.49	3.76	10,889	341	19.20	76.75
2024-05-01	Q	OBT	44.00	45.73	43.8645	45.73	2.52	7,078	261	39.74	70.72
2024-04-30	Q	OBT	43.2501	43.58	42.32	43.21	-2.37	8,517	296	17.45	69.75
2024-04-29	Q	OBT	44.57	45.58	43.13	45.58	0.70	2,899	141	43.77	71.80
2024-04-26	Q	OBT	44.39	44.88	44.39	44.88	0.87	2,647	85	43.01	70.41
2024-04-25	Q	OBT	42.00	44.02	42.00	44.01	-1.04	5,135	159	43.01	45.57
2024-04-24	Q	OBT	45.25	45.25	44.97	45.05	-0.51	3,717	128	18.24	72.88
2024-04-23	Q	OBT	44.80	45.56	42.92	45.56	0.71	4,327	213	43.38	71.76
2024-04-22	Q	OBT	44.925	44.98	44.00	44.85	1.15	9,002	228	43.01	71.56
2024-04-19	Q	OBT	42.69	43.70	42.69	43.70	0.65	3,946	169	39.00	44.33
2024-04-18	Q	OBT	45.3442	45.3442	43.05	43.05	-2.55	12,295	372	43.06	49.90
2024-04-17	Q	OBT	45.92	46.48	45.545	45.60	-0.40	6,625	175	39.00	46.42
2024-04-16	Q	OBT	46.20	46.40	45.82	46.00	0.45	6,244	210	18.32	47.57
2024-04-15	Q	OBT	47.16	47.16	45.50	45.68	-0.43	6,984	183	39.00	46.05
2024-04-12	Q	OBT	46.11	46.11	46.11	46.11	0.05	1,676	79	42.09	73.69
2024-04-11	Q	OBT	46.75	46.75	46.06	46.06	0.06	3,632	84	42.09	73.63
2024-04-10	Q	OBT	46.50	48.81	46.00	46.00	-1.20	6,538	241	18.77	75.04
2024-04-09	Q	OBT	46.21	47.20	46.21	47.20	0.21	1,521	61	18.81	75.17
2024-04-08	Q	OBT	47.25	47.25	45.07	46.99	0.90	3,041	139	46.72	73.59
2024-04-05	Q	OBT	45.57	46.54	45.57	46.09	-0.89	1,903	95	45.54	48.04
2024-04-04	Q	OBT	48.71	48.71	46.49	46.98	1.44	5,439	116	46.04	72.86
2024-04-03	Q	OBT	45.75	45.82	45.54	45.54	-0.96	3,558	124	45.06	47.14
2024-04-02	Q	OBT	46.42	46.50	46.06	46.50	-1.24	4,177	132	46.21	47.43
2024-04-01	Q	OBT	46.00	49.28	45.96	47.74	1.74	8,618	189	47.40	48.69
2024-03-29	Q	OBT	45.94	46.00	45.94	46.00	0.01	0	0	45.00	47.65
2024-03-28	Q	OBT	45.94	46.00	45.94	46.00	0.01	3,384	87	45.00	47.65
2024-03-27	Q	OBT	44.52	46.00	44.50	45.99	0.61	9,512	229	45.07	46.91
2024-03-26	Q	OBT	44.53	45.855	44.53	45.38	-0.07	3,950	138	18.19	47.47
2024-03-25	Q	OBT	45.90	46.00	44.2982	45.45	0.45	9,048	362	45.22	71.52
2024-03-22	Q	OBT	45.90	45.90	43.9308	45.00	-0.44	4,415	151	44.70	47.47
2024-03-21	Q	OBT	46.00	46.00	45.34	45.44	-0.56	7,200	178	18.40	46.32
2024-03-20	Q	OBT	44.1091	46.00	44.1091	46.00	2.00	5,021	160	45.83	47.47
2024-03-19	Q	OBT	44.50	44.50	44.00	44.00	-0.60	6,190	228	17.86	45.69
2024-03-18	Q	OBT	46.1401	46.474	44.60	44.60	-2.50	8,282	295	43.11	45.57
2024-03-15	Q	OBT	45.00	47.35	45.00	47.10	1.81	26,462	284	46.82	72.45
2024-03-14	Q	OBT	46.5801	47.625	45.255	45.29	-1.30	9,616	305	44.93	73.81
2024-03-13	Q	OBT	47.36	47.36	45.77	46.59	0.44	7,724	283	18.61	74.39
2024-03-12	Q	OBT	45.28	46.935	45.28	46.15	0.95	3,019	211	18.35	73.35
2024-03-11	Q	OBT	44.70	47.00	44.70	45.20	0.19	4,002	266	44.67	47.18
2024-03-08	Q	OBT	47.18	47.18	45.01	45.01	-1.19	5,353	236	42.27	45.90
2024-03-07	Q	OBT	47.89	47.89	46.0339	46.20	-2.16	4,579	164	43.97	74.80
2024-03-06	Q	OBT	46.74	48.36	45.60	48.36	2.36	4,339	336	18.45	73.76
2024-03-05	Q	OBT	45.46	46.00	45.46	46.00	1.00	2,187	155	18.13	72.47
2024-03-04	Q	OBT	45.40	47.335	44.50	45.00	0.40	4,144	207	43.54	71.85
2024-03-01	Q	OBT	46.00	46.00	44.46	44.46	-1.29	4,893	113	18.18	72.64
2024-02-29	Q	OBT	45.78	46.00	44.655	45.98	1.46	7,019	337	18.13	72.47
2024-02-28	Q	OBT	45.50	45.51	44.25	44.52	0.27	7,386	337	39.00	72.38
2024-02-27	Q	OBT	44.51	45.35	44.00	44.25	0.06	11,938	409	17.85	71.34
2024-02-26	Q	OBT	44.21	44.25	43.76	44.19	-0.81	3,387	164	39.00	45.36
2024-02-23	Q	OBT	44.21	45.00	44.18	45.00	0.30	1,866	139	39.00	71.51
2024-02-22	Q	OBT	44.11	45.09	44.00	44.70	0.25	7,637	233	17.78	45.49
2024-02-21	Q	OBT	44.86	45.22	43.00	44.45	0.43	7,953	273	39.00	45.08
2024-02-20	Q	OBT	44.23	45.90	44.00	44.02	-1.86	5,820	329	17.95	46.18
2024-02-19	Q	OBT	47.26	47.26	45.88	45.88	-0.92	0	0	20.00	74.39
2024-02-16	Q	OBT	47.26	47.26	45.88	45.88	-0.92	11,369	494	20.00	74.39
2024-02-15	Q	OBT	49.60	49.60	45.57	46.80	-1.05	15,326	536	39.00	74.87
2024-02-14	Q	OBT	49.41	49.41	46.16	47.85	3.83	8,445	375	18.46	73.76
2024-02-13	Q	OBT	46.87	46.87	43.75	44.02	-4.31	11,318	354	43.05	44.91
2024-02-12	Q	OBT	45.90	49.75	45.90	48.33	2.43	14,222	577	43.90	76.44
2024-02-09	Q	OBT	45.52	48.295	45.00	45.90	1.27	13,480	496	39.00	74.11
2024-02-08	Q	OBT	43.12	44.63	43.12	44.63	1.35	5,295	223	17.40	45.00
2024-02-07	Q	OBT	43.01	43.62	41.00	43.28	-0.98	11,572	303	20.00	67.67
2024-02-06	Q	OBT	44.52	44.52	42.90	44.26	-0.10	8,410	313	17.71	70.79
2024-02-05	Q	OBT	46.20	46.40	44.00	44.36	-2.15	10,210	397	43.86	71.49