5 DAY PERFORMANCE
+0.79%
1 MONTH PERFORMANCE
+2.62%
3 MONTH PERFORMANCE
-9.80%
Obsidian Therape Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $14.55 | $14.12 (-2.99%) | $14.64 | $13.96 | 161.43 K | $14.87 M |
| 10/29/2026 | $14.67 | $14.52 (-1.02%) | $15.87 | $14.30 | 248.20 K | $15.10 M |
| 10/28/2026 | $13.38 | $14.59 (9.04%) | $15.00 | $13.38 | 412.00 K | $15.18 M |
| 10/27/2026 | $13.72 | $14.25 (3.86%) | $14.31 | $13.20 | 397.72 K | $14.82 M |
| 10/26/2026 | $14.07 | $13.86 (-1.49%) | $14.30 | $13.16 | 204.80 K | $14.42 M |
| 10/23/2026 | $13.83 | $13.98 (1.08%) | $14.17 | $13.43 | 279.80 K | $14.54 M |
| 10/22/2026 | $14.10 | $13.94 (-1.13%) | $14.50 | $13.74 | 174.49 K | $14.50 M |
| 10/21/2026 | $13.34 | $13.93 (4.42%) | $14.60 | $13.34 | 332.84 K | $14.49 M |
| 10/20/2026 | $11.97 | $13.25 (10.69%) | $13.47 | $11.57 | 410.95 K | $13.78 M |
| 10/19/2026 | $11.75 | $11.94 (1.62%) | $12.00 | $11.52 | 106.44 K | $12.42 M |
| 10/16/2026 | $12.31 | $11.77 (-4.39%) | $12.46 | $11.62 | 297.72 K | $12.24 M |
| 10/15/2026 | $12.31 | $12.20 (-0.89%) | $12.67 | $12.06 | 240.34 K | $12.69 M |
| 10/14/2026 | $12.00 | $12.22 (1.83%) | $12.67 | $11.79 | 298.30 K | $12.71 M |
| 10/13/2026 | $12.96 | $11.99 (-7.48%) | $13.18 | $11.86 | 377.30 K | $12.47 M |
| 10/12/2026 | $13.13 | $12.79 (-2.59%) | $13.21 | $12.61 | 420.01 K | $13.30 M |
| 10/09/2026 | $12.25 | $13.00 (6.12%) | $13.95 | $12.25 | 532.21 K | $13.52 M |
| 10/08/2026 | $13.14 | $12.24 (-6.85%) | $13.39 | $12.07 | 517.21 K | $12.73 M |
| 10/07/2026 | $13.02 | $13.20 (1.38%) | $13.88 | $12.80 | 359.04 K | $13.73 M |
| 10/06/2026 | $13.84 | $13.22 (-4.48%) | $14.42 | $13.00 | 288.80 K | $13.75 M |
| 10/05/2026 | $13.45 | $13.84 (2.9%) | $14.26 | $13.09 | 199.20 K | $14.40 M |
| 10/02/2026 | $13.07 | $13.59 (3.98%) | $13.90 | $13.07 | 229.00 K | $14.14 M |
| 10/01/2026 | $13.86 | $13.32 (-3.9%) | $14.68 | $13.16 | 299.80 K | $13.85 M |
| 09/30/2026 | $14.58 | $13.73 (-5.83%) | $14.70 | $13.11 | 351.60 K | $14.28 M |
| 09/29/2026 | $13.28 | $14.58 (9.79%) | $15.38 | $12.80 | 378.60 K | $15.16 M |
| 09/28/2026 | $12.91 | $13.37 (3.56%) | $13.73 | $12.33 | 913.00 K | $13.91 M |
| 09/25/2026 | $13.54 | $12.86 (-5.02%) | $13.70 | $12.16 | 454.56 K | $13.38 M |
| 09/24/2026 | $15.27 | $13.41 (-12.18%) | $15.66 | $13.20 | 426.63 K | $13.95 M |
| 09/23/2026 | $17.10 | $15.26 (-10.76%) | $17.10 | $15.25 | 582.61 K | $15.87 M |
| 09/22/2026 | $17.44 | $17.00 (-2.52%) | $17.97 | $16.71 | 1.15 M | $17.68 M |
| 09/21/2026 | $18.08 | $17.33 (-4.15%) | $18.21 | $17.14 | 1.10 M | $18.03 M |
| 09/18/2026 | $17.61 | $17.75 (0.8%) | $18.16 | $17.36 | 3.97 M | $18.46 M |
| 09/17/2026 | $17.16 | $17.50 (1.98%) | $18.19 | $17.16 | 829.64 K | $18.20 M |
| 09/16/2026 | $17.29 | $17.15 (-0.81%) | $18.10 | $16.91 | 1.17 M | $17.84 M |
| 09/15/2026 | $18.17 | $17.00 (-6.44%) | $18.75 | $17.00 | 472.30 K | $17.68 M |
| 09/14/2026 | $18.39 | $18.10 (-1.58%) | $19.00 | $17.84 | 455.50 K | $18.83 M |
| 09/11/2026 | $17.23 | $17.80 (3.31%) | $18.49 | $17.17 | 392.80 K | $18.51 M |
| 09/10/2026 | $18.65 | $17.16 (-7.99%) | $19.55 | $17.00 | 454.21 K | $17.85 M |
| 09/09/2026 | $18.16 | $18.68 (2.86%) | $19.97 | $18.16 | 332.20 K | $19.43 M |
| 09/08/2026 | $16.98 | $18.73 (10.31%) | $19.87 | $16.98 | 599.44 K | $19.48 M |
| 09/04/2026 | $17.26 | $16.82 (-2.55%) | $19.00 | $16.57 | 140.12 K | $17.49 M |
| 09/03/2026 | $16.85 | $17.09 (1.42%) | $18.06 | $16.15 | 136.23 K | $17.78 M |
| 09/02/2026 | $17.35 | $17.00 (-2.02%) | $18.02 | $16.25 | 126.35 K | $17.68 M |
| 09/01/2026 | $17.18 | $17.04 (-0.81%) | $18.10 | $16.27 | 79.30 K | $17.72 M |
| 08/31/2026 | $16.55 | $17.51 (5.8%) | $17.99 | $15.53 | 142.52 K | $18.21 M |
| 08/28/2026 | $16.58 | $16.30 (-1.69%) | $18.11 | $15.85 | 260.57 K | $16.95 M |
| 08/27/2026 | $17.80 | $17.04 (-4.27%) | $18.72 | $16.80 | 65.10 K | $17.72 M |
| 08/26/2026 | $18.32 | $18.40 (0.44%) | $19.20 | $17.79 | 118.41 K | $19.14 M |
| 08/25/2026 | $19.29 | $19.00 (-1.5%) | $19.44 | $18.50 | 155.71 K | $19.76 M |
| 08/24/2026 | $20.39 | $18.70 (-8.29%) | $21.98 | $17.80 | 133.10 K | $19.45 M |
| 08/21/2026 | $20.47 | $19.90 (-2.78%) | $21.33 | $18.44 | 1.45 M | $20.70 M |
| 08/20/2026 | $20.20 | $20.19 (-0.05%) | $21.03 | $19.70 | 74.40 K | $21.00 M |
| 08/19/2026 | $19.81 | $20.00 (0.96%) | $22.33 | $19.30 | 48.60 K | $20.80 M |
| 08/18/2026 | $19.26 | $19.95 (3.58%) | $20.20 | $16.31 | 112.30 K | $20.75 M |
| 08/17/2026 | $14.57 | $17.54 (20.38%) | $18.51 | $14.57 | 18.64 K | $18.24 M |
| 08/14/2026 | $20.01 | $17.77 (-11.19%) | $20.01 | $17.77 | 32.81 K | $18.48 M |
| 08/13/2026 | $26.70 | $18.92 (-29.14%) | $26.72 | $17.05 | 163.71 K | $19.68 M |
| 08/12/2026 | $30.00 | $28.00 (-6.67%) | $33.49 | $24.00 | 111.53 K | $29.12 M |
| 08/11/2026 | $37.96 | $32.90 (-13.33%) | $39.00 | $30.00 | 89.94 K | $34.22 M |
| 08/10/2026 | $28.50 | $35.00 (22.81%) | $37.15 | $28.50 | 27.32 K | $36.40 M |
| 08/07/2026 | $27.54 | $27.50 (-0.15%) | $28.45 | $26.80 | 9.15 K | $28.60 M |
| 08/06/2026 | $27.14 | $28.35 (4.46%) | $29.95 | $27.14 | 7.44 K | $29.49 M |
| 08/05/2026 | $30.00 | $28.51 (-4.97%) | $30.30 | $23.00 | 18.40 K | $29.65 M |
| 08/04/2026 | $49.97 | $34.00 (-31.96%) | $49.97 | $25.00 | 13.40 K | $35.36 M |
| 08/03/2026 | $16.00 | $18.99 (18.69%) | $19.00 | $16.00 | 2.40 K | $19.75 M |
| 07/31/2026 | $15.62 | $15.62 (0%) | $15.62 | $15.62 | 1.35 K | |
| 07/30/2026 | $15.62 | $15.62 (0%) | $15.62 | $15.62 | 825 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
