Obsidian Therapeutics Stock Price History
NASDAQ: OBXHealth CareBiotechnology: Pharmaceutical PreparationsUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OBX price history at a glance
The price history for Obsidian Therapeutics (OBX) on this page begins on July 27, 2026, when the stock closed at $15.62; it most recently closed at $13.00 on October 5, 2026. The highest price in this record is $49.97, reached on August 3, 2026; the latest close is 74.0% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $49.97
- Date of high
- Aug 3, 2026
- Low since 2026
- $12.09
- Date of low
- Oct 5, 2026
- 52-week high
- $49.97
- 52-week low
- $12.07
- Last close
- $13.00
OBX returns
1 week
-4.34%
1 month
-30.41%
OBX price return, excluding dividends.
OBX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.42 | 13.95 | 12.25 | 13.00 | +6.21% | |
| 13.14 | 13.39 | 12.09 | 12.24 | -7.27% | |
| 13.02 | 13.88 | 12.80 | 13.20 | -0.15% | |
| 13.84 | 14.42 | 13.00 | 13.22 | -4.48% | |
| 13.45 | 14.26 | 13.09 | 13.84 | +1.84% | |
| 13.07 | 13.90 | 13.07 | 13.59 | +2.03% | |
| 13.86 | 14.68 | 13.16 | 13.32 | -2.99% | |
| 14.58 | 14.70 | 13.11 | 13.73 | -5.83% | |
| 13.28 | 15.38 | 12.80 | 14.58 | +9.05% | |
| 12.91 | 13.73 | 12.33 | 13.37 | +3.97% | |
| 13.54 | 13.70 | 12.16 | 12.86 | -4.10% | |
| 15.27 | 15.66 | 13.20 | 13.41 | -12.12% | |
| 17.10 | 17.10 | 15.25 | 15.26 | -10.24% | |
| 17.44 | 17.97 | 16.71 | 17.00 | -1.90% | |
| 18.08 | 18.21 | 17.14 | 17.33 | -2.37% | |
| 17.61 | 18.16 | 17.36 | 17.75 | +1.43% | |
| 17.16 | 18.19 | 17.16 | 17.50 | +2.04% | |
| 17.29 | 18.10 | 16.91 | 17.15 | +0.88% | |
| 18.17 | 18.75 | 17.00 | 17.00 | -6.08% | |
| 18.39 | 19.00 | 17.84 | 18.10 | +1.69% | |
| 17.23 | 18.49 | 17.17 | 17.80 | +3.73% | |
| 18.65 | 19.55 | 17.00 | 17.16 | -8.14% | |
| 18.16 | 19.97 | 18.16 | 18.68 | -0.27% | |
| 16.98 | 19.87 | 16.98 | 18.73 | +11.36% | |
| 17.26 | 19.00 | 16.57 | 16.82 | -1.58% | |
| 16.85 | 18.06 | 16.15 | 17.09 | +0.53% | |
| 17.35 | 18.02 | 16.25 | 17.00 | -0.23% | |
| 17.18 | 18.10 | 16.27 | 17.04 | -2.68% | |
| 16.55 | 17.99 | 15.53 | 17.51 | +7.42% | |
| 16.58 | 18.11 | 15.85 | 16.30 | -4.34% | |
| 17.80 | 18.72 | 16.80 | 17.04 | -7.39% | |
| 18.32 | 19.20 | 17.79 | 18.40 | -3.16% | |
| 19.29 | 19.44 | 18.50 | 19.00 | +1.60% | |
| 20.39 | 21.98 | 17.80 | 18.70 | -6.03% | |
| 20.47 | 21.33 | 18.44 | 19.90 | -1.44% | |
| 20.20 | 21.03 | 19.70 | 20.19 | +0.95% | |
| 19.81 | 22.33 | 19.30 | 20.00 | +0.25% | |
| 19.26 | 20.20 | 16.31 | 19.95 | +13.74% | |
| 14.57 | 18.51 | 14.57 | 17.54 | -1.29% | |
| 20.01 | 20.01 | 17.77 | 17.77 | -6.08% | |
| 26.70 | 26.72 | 17.05 | 18.92 | -32.43% | |
| 30.00 | 33.49 | 24.00 | 28.00 | -14.89% | |
| 37.96 | 39.00 | 30.00 | 32.90 | -6.00% | |
| 28.50 | 37.15 | 28.50 | 35.00 | +27.27% | |
| 27.54 | 28.45 | 26.80 | 27.50 | -3.00% | |
| 27.14 | 29.95 | 27.14 | 28.35 | -0.56% | |
| 30.00 | 30.30 | 23.00 | 28.51 | -16.15% | |
| 49.97 | 49.97 | 25.00 | 34.00 | +79.04% | |
| 16.00 | 19.00 | 16.00 | 18.99 | +21.57% | |
| 15.62 | 15.62 | 15.62 | 15.62 | 0.00% | |
| 15.62 | 15.62 | 15.62 | 15.62 | 0.00% | |
| 15.62 | 15.62 | 15.62 | 15.62 | +0.32% | |
| 15.57 | 15.57 | 15.57 | 15.57 | -11.03% | |
| 17.50 | 17.50 | 17.50 | 17.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OBX chart for longer ranges.