DBO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	14.04	14.27	14.02	14.02	14.02	-	641,655
Sep 25, 2025	13.85	14.04	13.78	14.02	14.02	0.72%	714,907
Sep 24, 2025	13.85	13.97	13.80	13.92	13.92	1.53%	596,228
Sep 23, 2025	13.56	13.74	13.56	13.71	13.71	2.39%	476,686
Sep 22, 2025	13.29	13.42	13.28	13.39	13.39	-0.07%	123,298
Sep 19, 2025	13.48	13.57	13.39	13.40	13.40	-1.69%	115,079
Sep 18, 2025	13.69	13.78	13.54	13.63	13.63	-0.15%	301,620
Sep 17, 2025	13.74	13.79	13.62	13.65	13.65	-1.02%	288,370
Sep 16, 2025	13.70	13.83	13.66	13.79	13.79	1.77%	162,732
Sep 15, 2025	13.56	13.62	13.50	13.55	13.55	1.12%	204,010
Sep 12, 2025	13.53	13.58	13.38	13.40	13.40	0.83%	288,361
Sep 11, 2025	13.34	13.41	13.29	13.29	13.29	-2.49%	143,108
Sep 10, 2025	13.48	13.68	13.46	13.63	13.63	1.79%	158,994
Sep 9, 2025	13.48	13.57	13.37	13.39	13.39	0.45%	436,172
Sep 8, 2025	13.39	13.41	13.25	13.33	13.33	0.68%	280,885
Sep 5, 2025	13.31	13.31	13.11	13.24	13.24	-1.71%	283,936
Sep 4, 2025	13.47	13.56	13.44	13.47	13.47	-1.10%	474,941
Sep 3, 2025	13.75	13.80	13.59	13.62	13.62	-2.37%	297,802
Sep 2, 2025	13.83	13.99	13.77	13.95	13.95	2.42%	357,055
Aug 29, 2025	13.71	13.75	13.60	13.62	13.62	-0.44%	168,893
Aug 28, 2025	13.63	13.75	13.49	13.68	13.68	0.74%	140,330
Aug 27, 2025	13.50	13.65	13.50	13.58	13.58	0.89%	110,408
Aug 26, 2025	13.57	13.66	13.45	13.46	13.46	-2.46%	211,870
Aug 25, 2025	13.68	13.86	13.68	13.80	13.80	1.55%	142,105
Aug 22, 2025	13.53	13.61	13.52	13.59	13.59	0.67%	190,008
Aug 21, 2025	13.36	13.56	13.34	13.50	13.50	0.82%	117,743
Aug 20, 2025	13.31	13.41	13.25	13.39	13.39	1.59%	105,291
Aug 19, 2025	13.17	13.24	13.12	13.18	13.18	-1.05%	112,073
Aug 18, 2025	13.14	13.37	13.07	13.32	13.32	0.60%	285,126
Aug 15, 2025	13.20	13.32	13.15	13.24	13.24	-1.27%	366,942
Aug 14, 2025	13.35	13.41	13.27	13.41	13.41	1.59%	348,544
Aug 13, 2025	13.23	13.26	13.04	13.20	13.20	-0.53%	713,093
Aug 12, 2025	13.31	13.38	13.25	13.27	13.27	-0.97%	117,153
Aug 11, 2025	13.40	13.47	13.33	13.40	13.40	0.60%	99,278
Aug 8, 2025	13.44	13.49	13.17	13.32	13.32	-0.52%	248,599
Aug 7, 2025	13.44	13.54	13.34	13.39	13.39	-0.07%	445,957
Aug 6, 2025	13.80	13.89	13.31	13.40	13.40	-1.40%	808,274
Aug 5, 2025	13.69	13.69	13.56	13.59	13.59	-1.31%	313,348
Aug 4, 2025	13.68	13.91	13.65	13.77	13.77	-1.01%	446,397
Aug 1, 2025	14.33	14.35	13.89	13.91	13.91	-3.07%	454,970
Jul 31, 2025	14.42	14.49	14.25	14.35	14.35	-1.51%	683,972
Jul 30, 2025	14.49	14.62	14.42	14.57	14.57	0.76%	787,101
Jul 29, 2025	14.09	14.54	14.07	14.46	14.46	3.14%	235,509
Jul 28, 2025	13.94	14.04	13.86	14.02	14.02	3.01%	105,472
Jul 25, 2025	13.80	13.80	13.60	13.61	13.61	-1.59%	185,867
Jul 24, 2025	13.78	13.86	13.66	13.83	13.83	0.95%	628,629
Jul 23, 2025	13.62	13.70	13.55	13.70	13.70	0.22%	186,041
Jul 22, 2025	13.63	13.68	13.55	13.67	13.67	-0.29%	258,108
Jul 21, 2025	13.71	13.76	13.63	13.71	13.71	-0.29%	109,181
Jul 18, 2025	13.90	13.95	13.73	13.75	13.75	-0.29%	277,814