RBB Fund Inc. - US Treasu... (OBIL)
NASDAQ: OBIL
· Real-Time Price · USD
50.21
0.02 (0.05%)
At close: Aug 27, 2025, 3:59 PM
50.20
-0.01%
After-hours: Aug 27, 2025, 04:10 PM EDT
OBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 50.19 | 50.19 | 50.18 | 50.19 | 50.19 | 0.04% | 11,568 |
| Aug 25, 2025 | 50.17 | 50.17 | 50.16 | 50.17 | 50.17 | -0.02% | 10,200 |
| Aug 22, 2025 | 50.14 | 50.18 | 50.14 | 50.18 | 50.18 | 0.12% | 12,523 |
| Aug 21, 2025 | 50.13 | 50.14 | 50.11 | 50.12 | 50.12 | -0.04% | 26,616 |
| Aug 20, 2025 | 50.15 | 50.15 | 50.13 | 50.14 | 50.14 | 0.02% | 24,346 |
| Aug 19, 2025 | 50.12 | 50.13 | 50.12 | 50.13 | 50.13 | 0.02% | 15,000 |
| Aug 18, 2025 | 50.12 | 50.12 | 50.11 | 50.12 | 50.12 | 0.00% | 17,541 |
| Aug 15, 2025 | 50.13 | 50.13 | 50.11 | 50.12 | 50.12 | 0.02% | 17,539 |
| Aug 14, 2025 | 50.11 | 50.12 | 50.10 | 50.11 | 50.11 | -0.04% | 26,639 |
| Aug 13, 2025 | 50.12 | 50.13 | 50.12 | 50.13 | 50.13 | 0.04% | 22,625 |
| Aug 12, 2025 | 50.09 | 50.11 | 50.09 | 50.11 | 50.11 | 0.04% | 20,600 |
| Aug 11, 2025 | 50.07 | 50.09 | 50.07 | 50.09 | 50.09 | 0.02% | 38,307 |
| Aug 8, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 50.08 | 0.02% | 30,500 |
| Aug 7, 2025 | 50.07 | 50.08 | 50.06 | 50.07 | 50.07 | -0.02% | 48,962 |
| Aug 6, 2025 | 50.07 | 50.08 | 50.06 | 50.08 | 50.08 | 0.02% | 17,916 |
| Aug 5, 2025 | 50.07 | 50.08 | 50.05 | 50.07 | 50.07 | -0.06% | 32,618 |
| Aug 4, 2025 | 50.09 | 50.10 | 50.08 | 50.10 | 50.10 | 0.02% | 83,419 |
| Aug 1, 2025 | 50.06 | 50.09 | 50.06 | 50.09 | 50.09 | -0.06% | 39,909 |
| Jul 31, 2025 | 50.11 | 50.12 | 50.10 | 50.12 | 49.95 | 0.02% | 37,453 |
| Jul 30, 2025 | 50.11 | 50.12 | 50.10 | 50.11 | 49.94 | -0.02% | 13,431 |