Stock listing
NASDAQ:OBAI Our Bond, Inc. Stock
Home listing (NASDAQ) of Our Bond, Inc.
Follow Our Bond, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:OBAI
$2.30 USD -0.48 (-17.3%)
Close on Oct 20, 2026
- Day range
- $2.21 – $3.00 USDOct 20, 2026
- Volume
- 466,515 sharesOct 20, 2026
- Market cap
- $3.45M USDAt the close on Oct 20, 2026 · price × 1.50M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:OBAI · Home | $2.30 USD | -0.48 (-17.3%) | 466,515 | $2.70 | $3.00 | $2.214 | $2.78 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · NASDAQ:OBAI · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $2.30 | -0.48 | -17.3% | $2.70 | $3.00 | $2.214 | 466,515 | |
| $2.78 | -0.022 | -0.8% | $2.63 | $3.00 | $2.63 | 154,945 | |
| $2.802 | -0.074 | -2.6% | $2.898 | $3.188 | $2.73 | 2,475 | |
| $2.876 | -0.524 | -15.4% | $3.00 | $3.00 | $2.62 | 3,181 | |
| $3.40 | -0.304 | -8.2% | $3.726 | $3.74 | $3.346 | 692 | |
| $3.704 | +0.098 | +2.7% | $3.672 | $3.796 | $3.524 | 1,058 | |
| $3.606 | -0.15 | -4.0% | $3.72 | $3.85 | $3.606 | 699 | |
| $3.756 | -0.044 | -1.2% | $3.80 | $3.86 | $3.70 | 467 | |
| $3.80 | 0.00 | 0.0% | $3.698 | $3.874 | $3.698 | 608 | |
| $3.80 | -0.148 | -3.7% | $4.40 | $4.40 | $3.722 | 1,174 | |
| $3.948 | -0.162 | -3.9% | $4.078 | $4.198 | $3.896 | 651 | |
| $4.11 | -0.15 | -3.5% | $4.20 | $4.254 | $3.832 | 926 | |
| $4.26 | +0.058 | +1.4% | $4.366 | $4.458 | $4.15 | 1,012 | |
| $4.202 | -1.086 | -20.5% | $4.42 | $4.508 | $3.72 | 4,571 | |
| $5.288 | +0.516 | +10.8% | $4.68 | $5.288 | $4.572 | 6,187 | |
| $4.772 | +0.316 | +7.1% | $4.60 | $4.998 | $4.60 | 1,750 | |
| $4.456 | -0.126 | -2.7% | $4.494 | $4.882 | $4.428 | 1,880 | |
| $4.582 | -0.098 | -2.1% | $4.634 | $4.80 | $4.44 | 2,178 | |
| $4.68 | -0.32 | -6.4% | $4.652 | $4.702 | $4.162 | 10,082 | |
| $5.00 | -0.022 | -0.4% | $5.306 | $5.334 | $4.894 | 22,944 | |
| $5.022 | -0.378 | -7.0% | $5.42 | $5.60 | $5.02 | 1,225 | |
| $5.40 | -0.132 | -2.4% | $5.524 | $5.80 | $5.30 | 960 | |
| $5.532 | -0.254 | -4.4% | $5.584 | $5.78 | $5.35 | 628 | |
| $5.786 | +0.586 | +11.3% | $5.40 | $5.974 | $5.272 | 1,500 | |
| $5.20 | -0.514 | -9.0% | $5.774 | $6.106 | $5.12 | 1,285 | |
| $5.714 | -0.59 | -9.4% | $6.32 | $6.462 | $5.68 | 1,295 | |
| $6.304 | -0.282 | -4.3% | $6.57 | $6.76 | $6.30 | 958 | |
| $6.586 | +0.274 | +4.3% | $6.564 | $6.934 | $6.358 | 2,045 | |
| $6.312 | -0.398 | -5.9% | $6.70 | $6.80 | $6.30 | 1,461 | |
| $6.71 | -0.086 | -1.3% | $6.968 | $6.976 | $6.70 | 1,050 | |
| $6.796 | -0.072 | -1.0% | $6.834 | $7.164 | $6.72 | 962 | |
| $6.868 | +0.048 | +0.7% | $6.80 | $7.16 | $6.80 | 694 | |
| $6.82 | -0.212 | -3.0% | $7.302 | $7.466 | $6.658 | 1,814 | |
| $7.032 | +0.126 | +1.8% | $7.00 | $7.742 | $6.826 | 3,182 | |
| $6.906 | +0.018 | +0.3% | $6.682 | $7.10 | $6.682 | 868 | |
| $6.888 | -0.296 | -4.1% | $6.978 | $7.38 | $6.48 | 2,555 | |
| $7.184 | -0.12 | -1.6% | $7.40 | $7.736 | $6.832 | 6,438 | |
| $7.304 | +0.872 | +13.6% | $7.258 | $9.60 | $6.442 | 161,370 | |
| $6.432 | -0.424 | -6.2% | $7.096 | $7.298 | $6.366 | 4,958 | |
| $6.856 | -0.434 | -6.0% | $7.072 | $7.254 | $6.852 | 521 | |
| $7.29 | +0.172 | +2.4% | $7.164 | $7.774 | $7.02 | 1,017 | |
| $7.118 | +0.256 | +3.7% | $6.996 | $7.58 | $6.906 | 917 | |
| $6.862 | +0.562 | +8.9% | $6.30 | $7.40 | $6.29 | 1,994 | |
| $6.30 | -0.274 | -4.2% | $6.446 | $6.998 | $6.208 | 1,142 | |
| $6.574 | -0.652 | -9.0% | $7.20 | $7.258 | $6.464 | 1,133 | |
| $7.226 | -0.55 | -7.1% | $8.10 | $8.10 | $7.00 | 1,988 | |
| $7.776 | -2.426 | -23.8% | $9.60 | $9.754 | $7.288 | 5,015 | |
| $10.20 | +0.558 | +5.8% | $9.696 | $10.53 | $9.642 | 1,043 | |
| $9.644 | +0.364 | +3.9% | $9.456 | $9.98 | $9.24 | 849 | |
| $9.28 | -0.224 | -2.4% | $9.40 | $9.586 | $9.26 | 502 | |
| $9.504 | -0.078 | -0.8% | $9.748 | $9.992 | $9.50 | 343 | |
| $9.582 | +0.194 | +2.1% | $9.60 | $9.778 | $9.338 | 661 | |
| $9.388 | -0.416 | -4.2% | $10.00 | $10.00 | $9.202 | 498 | |
| $9.804 | -0.196 | -2.0% | $10.00 | $10.25 | $9.00 | 1,291 | |
| $10.00 | -0.448 | -4.3% | $10.46 | $10.56 | $10.00 | 952 | |
| $10.45 | -0.146 | -1.4% | $10.80 | $10.91 | $10.23 | 633 | |
| $10.59 | +0.352 | +3.4% | $10.38 | $10.80 | $9.884 | 976 | |
| $10.24 | -0.17 | -1.6% | $10.00 | $10.62 | $9.80 | 966 | |
| $10.41 | +0.384 | +3.8% | $11.42 | $13.21 | $10.03 | 14,173 | |
| $10.03 | +0.676 | +7.2% | $9.29 | $10.11 | $8.806 | 625 | |
| $9.352 | +0.182 | +2.0% | $9.40 | $9.60 | $8.784 | 1,174 | |
| $9.17 | -0.498 | -5.2% | $9.776 | $10.21 | $9.00 | 615 | |
| $9.668 | -0.602 | -5.9% | $10.00 | $10.10 | $9.21 | 988 | |
| $10.27 | -0.372 | -3.5% | $10.79 | $11.00 | $10.01 | 1,630 | |
| $10.64 | -0.556 | -5.0% | $11.20 | $11.32 | $10.52 | 996 | |
| $11.20 | +0.036 | +0.3% | $11.16 | $11.56 | $10.59 | 944 |
- Ticker
- NASDAQ:OBAI
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 20, 2026
Our Bond Secures Contract with S&P 500 Financial Technology Company to Protect Executives and At-Risk Employees
Latest earnings call · Aug 14, 2026
Our Bond (NASDAQ:OBAI) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Oct 20, 2026
Corporate Update (October 2026)
Corporate update · 24 slides
Calls
Replays
Our Bond (NASDAQ:OBAI) Q2 2026 Earnings Call
Fri, Aug 14, 2026 · 11:00 AM ET
Watch Transcript
Latest news
Our Bond Secures Contract with S&P 500 Financial Technology Company to Protect Executives and At-Risk Employees
Oct 20, 2026
Closed $2.30 (-17.3%) on Oct 20, 2026
Over 70% of Eligible Jerusalem Municipal Welfare Workers Onboard Bond in First Phase of Citywide Rollout
Oct 19, 2026
Closed $2.78 (-0.8%) on Oct 19, 2026
Bond CEO to Host Investor Webinar Highlighting Recent Business Momentum
Oct 15, 2026
Closed $2.88 (-15.4%) on Oct 15, 2026
Bond Announces Effective Date of Previously Announced 1-for-20 Reverse Stock Split
Oct 15, 2026
Closed $2.88 (-15.4%) on Oct 15, 2026
Bond Reports Positive Leading Indicators Following GSX 2026 as Business Momentum Builds
Oct 1, 2026
Closed $4.20 (-20.5%) on Oct 1, 2026
Bond CEO to Host Investor Webinar on Recent Corporate Developments and Strategic Priorities
Sep 29, 2026
Closed $4.77 (+7.1%) on Sep 29, 2026
Bond Draws Over a Thousand Security Leaders to Its Booth at Global Security Exchange 2026 as Investments in Growth Begin to Take Hold
Sep 17, 2026
Closed $5.79 (+11.3%) on Sep 17, 2026
Bond and Watson Realty Corp. Team Up to Transform Personal Security for the Real Estate Industry in the US and Globally
Sep 11, 2026
Closed $6.59 (+4.3%) on Sep 11, 2026
Bond Announces Major Presence at Global Security Exchange 2026 in Atlanta
Aug 27, 2026
Closed $7.30 (+13.6%) on Aug 27, 2026
Bond Signs Definitive Citywide Agreement to Protect 10,000 Jerusalem Municipal Workers
Aug 27, 2026
Closed $7.30 (+13.6%) on Aug 27, 2026
Decks
Corporate Update (October 2026)
Corporate update · 24 slides · Oct 20, 2026
Investor Presentation (August 2026)
Investor deck · 13 slides · Aug 27, 2026
Q2 2026 Earnings Presentation
Earnings · 12 slides · Aug 14, 2026
Investor Presentation (July 2026)
Investor deck · 16 slides · Jul 29, 2026
Our Bond, Inc. on 6ix
- News releases
- 40 in the last 12 months · 40 in all · newest Oct 20, 2026 · oldest 2026
- Calls
- 1 call with a replay · 1 with a transcript · latest Aug 14, 2026
- Decks
- 8 decks · latest Oct 20, 2026
Where Our Bond, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:OBAI · Home listing · This page | NASDAQ | United States | USD |
| BOATS:OBAI | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Our Bond, Inc.