DBO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	13.29	13.34	13.12	13.20	13.20	-0.60%	419,360
Jun 26, 2025	13.24	13.41	13.19	13.28	13.28	0.61%	384,479
Jun 25, 2025	13.19	13.34	13.14	13.20	13.20	-0.38%	450,547
Jun 24, 2025	13.33	13.43	13.12	13.25	13.25	-4.81%	1,565,473
Jun 23, 2025	14.86	14.94	13.89	13.92	13.92	-5.88%	2,306,088
Jun 20, 2025	14.65	14.82	14.63	14.79	14.79	0.54%	1,123,717
Jun 18, 2025	14.84	14.86	14.39	14.71	14.71	0.14%	1,196,068
Jun 17, 2025	14.44	14.79	14.39	14.69	14.69	3.52%	900,015
Jun 16, 2025	14.23	14.27	13.77	14.19	14.19	-0.91%	1,607,894
Jun 13, 2025	14.52	14.52	14.10	14.32	14.32	5.29%	2,752,512
Jun 12, 2025	13.49	13.67	13.44	13.60	13.60	-0.66%	216,009
Jun 11, 2025	13.32	13.70	13.30	13.69	13.69	4.42%	195,601
Jun 10, 2025	13.20	13.34	13.08	13.11	13.11	-	172,469
Jun 9, 2025	13.13	13.22	13.09	13.11	13.11	0.08%	134,245
Jun 6, 2025	12.96	13.13	12.96	13.10	13.10	1.39%	857,870
Jun 5, 2025	12.97	13.02	12.91	12.92	12.92	0.86%	212,645
Jun 4, 2025	12.92	13.01	12.70	12.81	12.81	-1.08%	1,430,946
Jun 3, 2025	12.85	13.01	12.80	12.95	12.95	1.09%	381,296
Jun 2, 2025	12.85	12.85	12.67	12.81	12.81	3.31%	144,009
May 30, 2025	12.42	12.43	12.24	12.40	12.40	-0.88%	95,323
May 29, 2025	12.60	12.60	12.48	12.51	12.51	-1.50%	333,330
May 28, 2025	12.78	12.88	12.68	12.70	12.70	0.63%	217,315
May 27, 2025	12.62	12.63	12.48	12.62	12.62	-0.71%	129,018
May 23, 2025	12.54	12.74	12.54	12.71	12.71	0.95%	69,116
May 22, 2025	12.58	12.66	12.52	12.59	12.59	-0.87%	110,783
May 21, 2025	12.91	12.91	12.69	12.70	12.70	-1.09%	122,948
May 20, 2025	12.80	12.86	12.70	12.84	12.84	0.47%	99,849
May 19, 2025	12.72	12.87	12.70	12.78	12.78	0.16%	139,731
May 16, 2025	12.72	12.83	12.68	12.76	12.76	0.47%	80,726
May 15, 2025	12.70	12.75	12.61	12.70	12.70	-1.55%	149,061
May 14, 2025	13.02	13.08	12.90	12.90	12.90	-1.23%	601,524
May 13, 2025	12.90	13.13	12.89	13.06	13.06	2.35%	145,383
May 12, 2025	12.96	12.99	12.73	12.76	12.76	1.67%	147,923
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