OACP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	22.05	22.05	21.98	21.98	21.98	-0.62%	5,885
Nov 9, 2026	22.16	22.16	22.11	22.12	22.12	0.01%	22,494
Nov 6, 2026	22.11	22.15	22.10	22.12	22.12	-0.02%	27,644
Nov 5, 2026	22.07	22.14	22.06	22.12	22.12	0.16%	39,275
Nov 4, 2026	22.05	22.09	21.90	22.09	22.09	0.29%	64,945
Nov 3, 2026	22.02	22.05	22.00	22.02	22.02	-0.08%	35,247
Nov 2, 2026	22.04	22.07	22.03	22.04	22.04	0.22%	112,589
Oct 30, 2026	22.02	22.02	21.99	21.99	21.99	0.08%	155,756
Oct 29, 2026	21.97	22.11	21.88	21.98	21.98	0.33%	36,505
Oct 28, 2026	22.09	22.09	21.90	22.00	21.90	-0.23%	174,275
Oct 27, 2026	22.04	22.05	22.02	22.05	21.95	0.05%	56,980
Oct 26, 2026	22.04	22.06	22.01	22.04	21.94	0.09%	18,550
Oct 23, 2026	22.03	22.14	22.01	22.02	21.92	-0.07%	348,273
Oct 22, 2026	21.95	22.04	21.95	22.03	21.94	0.75%	42,648
Oct 21, 2026	21.91	21.91	21.83	21.87	21.77	-0.07%	15,985
Oct 20, 2026	21.87	21.90	21.86	21.88	21.79	0.30%	34,116
Oct 19, 2026	21.88	21.88	21.81	21.82	21.72	-0.37%	459,145
Oct 16, 2026	21.88	21.92	21.85	21.90	21.80	-0.02%	46,815
Oct 15, 2026	21.96	21.96	21.88	21.90	21.81	0.62%	14,617
Oct 14, 2026	21.63	21.77	21.63	21.77	21.67	0.14%	9,071
Oct 13, 2026	21.84	21.84	21.72	21.74	21.64	0.09%	20,494
Oct 12, 2026	21.72	21.74	21.70	21.72	21.62	-0.02%	21,978
Oct 9, 2026	21.69	21.73	21.60	21.72	21.63	-0.11%	993,850
Oct 8, 2026	21.77	21.77	21.65	21.75	21.65	0.32%	134,141
Oct 7, 2026	21.61	21.69	21.59	21.68	21.58	-0.05%	32,487
Oct 6, 2026	21.78	21.78	21.65	21.69	21.59	0.16%	52,448
Oct 5, 2026	21.62	21.65	21.59	21.65	21.56	-0.02%	34,145
Oct 2, 2026	21.76	21.76	21.64	21.66	21.57	-0.09%	155,911
Oct 1, 2026	21.61	21.71	21.59	21.68	21.58	0.19%	48,801
Sep 30, 2026	21.69	21.69	21.61	21.63	21.54	-0.14%	20,368
Sep 29, 2026	21.58	21.68	21.58	21.67	21.57	-0.09%	20,810
Sep 28, 2026	21.79	21.80	21.74	21.77	21.59	-0.65%	43,560
Sep 25, 2026	21.88	21.93	21.83	21.91	21.74	0.22%	159,853
Sep 24, 2026	21.98	21.98	21.86	21.86	21.69	-0.48%	45,603
Sep 23, 2026	22.12	22.12	21.95	21.97	21.79	-0.86%	35,355
Sep 22, 2026	22.16	22.16	22.11	22.16	21.98	0.02%	24,858
Sep 21, 2026	22.14	22.15	22.12	22.15	21.98	0.34%	183,388
Sep 18, 2026	22.15	22.15	22.07	22.08	21.90	-0.50%	77,056
Sep 17, 2026	22.17	22.19	22.03	22.19	22.01	0.45%	38,790
Sep 16, 2026	22.12	22.16	22.07	22.09	21.91	-	52,205
Sep 15, 2026	22.06	22.09	22.06	22.09	21.91	-0.09%	38,273
Sep 14, 2026	22.11	22.13	22.04	22.11	21.93	0.02%	32,895
Sep 11, 2026	22.19	22.19	22.09	22.10	21.93	-0.07%	33,519
Sep 10, 2026	22.22	22.22	22.11	22.12	21.94	-0.58%	21,227
Sep 9, 2026	22.29	22.29	22.22	22.25	22.07	-0.22%	25,478
Sep 8, 2026	22.32	22.32	22.28	22.30	22.12	-0.09%	42,290
Sep 4, 2026	22.34	22.34	22.31	22.32	22.14	-0.04%	226,292
Sep 3, 2026	22.35	22.35	22.31	22.33	22.15	0.20%	12,673
Sep 2, 2026	22.28	22.29	22.23	22.28	22.11	0.04%	47,078
Sep 1, 2026	22.29	22.33	22.27	22.27	22.10	-0.27%	43,361