DBO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	12.45	12.58	12.45	12.55	12.55	1.13%	70,272
May 8, 2025	12.24	12.42	12.24	12.41	12.41	2.73%	131,903
May 7, 2025	12.21	12.25	12.04	12.08	12.08	-1.71%	121,321
May 6, 2025	12.26	12.39	12.25	12.29	12.29	3.19%	301,586
May 5, 2025	11.97	11.99	11.81	11.91	11.91	-2.06%	76,637
May 2, 2025	12.18	12.19	11.95	12.16	12.16	-0.16%	157,436
May 1, 2025	12.00	12.26	11.95	12.18	12.18	1.42%	193,508
Apr 30, 2025	12.33	12.38	11.98	12.01	12.01	-3.53%	355,718
Apr 29, 2025	12.57	12.59	12.42	12.45	12.45	-2.20%	386,916
Apr 28, 2025	12.87	12.91	12.64	12.73	12.73	-1.55%	158,285
Apr 25, 2025	12.80	12.95	12.78	12.93	12.93	0.86%	472,476
Apr 24, 2025	12.79	12.87	12.69	12.82	12.82	4.82%	185,574
Apr 23, 2025	12.84	12.95	12.23	12.23	12.23	-5.12%	303,849
Apr 22, 2025	12.87	13.05	12.81	12.89	12.89	0.94%	360,483
Apr 21, 2025	12.74	12.81	12.62	12.77	12.77	-1.54%	143,135
Apr 17, 2025	12.67	13.07	12.67	12.97	12.97	2.21%	217,550
Apr 16, 2025	12.62	12.70	12.57	12.69	12.69	1.44%	284,155
Apr 15, 2025	12.54	12.69	12.44	12.51	12.51	-0.40%	125,564
Apr 14, 2025	12.63	12.72	12.42	12.56	12.56	0.56%	176,070
Apr 11, 2025	12.25	12.52	12.19	12.49	12.49	0.89%	331,335
Apr 10, 2025	12.25	12.40	12.09	12.38	12.38	-7.06%	680,846
Apr 9, 2025	11.75	13.32	11.59	13.32	13.32	10.17%	1,416,209
Apr 8, 2025	12.67	12.67	11.99	12.09	12.09	-4.05%	1,409,191
Apr 7, 2025	12.47	13.09	12.42	12.60	12.60	-1.64%	1,416,752
Apr 4, 2025	12.67	12.89	12.41	12.81	12.81	-4.97%	1,054,904
Apr 3, 2025	13.40	13.57	13.39	13.48	13.48	-6.52%	596,456
Apr 2, 2025	14.24	14.44	14.24	14.42	14.42	0.63%	501,777
Apr 1, 2025	13.94	14.43	13.91	14.33	14.33	-	205,640
Mar 31, 2025	14.08	14.40	14.03	14.33	14.33	2.58%	322,922
Mar 28, 2025	14.09	14.12	13.95	13.97	13.97	-1.13%	297,614
Mar 27, 2025	14.12	14.17	14.02	14.13	14.13	0.14%	128,037
Mar 26, 2025	13.96	14.18	13.96	14.11	14.11	0.57%	93,720
Mar 25, 2025	14.06	14.09	13.92	14.03	14.03	-0.78%	163,220
Mar 24, 2025	13.93	14.14	13.90	14.14	14.14	1.95%	308,736
Mar 21, 2025	13.82	13.89	13.79	13.87	13.87	-0.14%	71,265
Mar 20, 2025	13.64	13.90	13.62	13.89	13.89	1.46%	190,094
Mar 19, 2025	13.84	13.84	13.62	13.69	13.69	0.22%	214,835
Mar 18, 2025	13.82	13.84	13.61	13.66	13.66	-0.44%	156,988
Mar 17, 2025	13.78	13.78	13.63	13.72	13.72	0.81%	191,110
Mar 14, 2025	13.53	13.62	13.50	13.61	13.61	0.89%	78,438
Mar 13, 2025	13.56	13.63	13.46	13.49	13.49	-1.53%	197,357
Mar 12, 2025	13.59	13.71	13.55	13.70	13.70	1.78%	89,059
Mar 11, 2025	13.45	13.56	13.39	13.46	13.46	0.75%	309,699
Mar 10, 2025	13.57	13.60	13.33	13.36	13.36	-1.84%	156,822
Mar 7, 2025	13.43	13.81	13.43	13.61	13.61	1.26%	282,059
Mar 6, 2025	13.47	13.56	13.33	13.44	13.44	-0.37%	346,448
Mar 5, 2025	13.49	13.50	13.24	13.49	13.49	-2.46%	550,784
Mar 4, 2025	13.75	13.88	13.53	13.83	13.83	-	373,965
Mar 3, 2025	14.08	14.35	13.76	13.83	13.83	-2.54%	455,934
Feb 28, 2025	14.07	14.23	14.00	14.19	14.19	-0.14%	168,744