OACP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	22.76	22.76	22.71	22.72	22.72	-0.29%	76,102
Jun 29, 2026	22.81	22.81	22.76	22.78	22.78	-0.26%	38,118
Jun 26, 2026	22.82	22.86	22.82	22.84	22.84	0.07%	63,103
Jun 25, 2026	22.85	22.86	22.82	22.83	22.83	0.11%	29,340
Jun 24, 2026	22.79	22.95	22.79	22.80	22.80	0.35%	62,589
Jun 23, 2026	22.75	22.75	22.71	22.72	22.72	0.09%	89,509
Jun 22, 2026	22.74	22.74	22.68	22.70	22.70	-0.29%	26,557
Jun 18, 2026	22.80	22.81	22.76	22.77	22.77	0.18%	71,866
Jun 17, 2026	22.79	22.85	22.72	22.73	22.73	-0.22%	46,397
Jun 16, 2026	22.74	22.78	22.74	22.78	22.78	0.22%	18,517
Jun 15, 2026	22.77	22.77	22.73	22.73	22.73	0.07%	92,355
Jun 12, 2026	22.72	22.75	22.68	22.71	22.71	-0.09%	29,980
Jun 11, 2026	22.61	22.74	22.61	22.73	22.73	0.51%	42,647
Jun 10, 2026	22.68	22.68	22.59	22.62	22.62	-0.06%	296,471
Jun 9, 2026	22.60	22.63	22.60	22.63	22.63	0.22%	19,315
Jun 8, 2026	22.61	22.61	22.57	22.58	22.58	-0.07%	8,329
Jun 5, 2026	22.64	22.66	22.59	22.60	22.60	-0.42%	23,490
Jun 4, 2026	22.70	22.71	22.67	22.69	22.69	0.15%	33,432
Jun 3, 2026	22.69	22.69	22.63	22.66	22.66	-0.18%	9,231
Jun 2, 2026	22.85	22.85	22.69	22.70	22.70	0.07%	53,076
Jun 1, 2026	22.65	22.69	22.63	22.68	22.68	-0.02%	12,006
May 29, 2026	22.69	22.72	22.68	22.69	22.69	0.02%	35,632
May 28, 2026	22.68	22.73	22.63	22.68	22.68	0.20%	80,606
May 27, 2026	22.72	22.73	22.71	22.72	22.63	0.18%	8,596
May 26, 2026	22.74	22.74	22.65	22.68	22.59	0.27%	23,264
May 22, 2026	22.61	22.63	22.58	22.62	22.53	0.06%	13,803
May 21, 2026	22.62	22.62	22.53	22.60	22.52	0.05%	68,722
May 20, 2026	22.53	22.59	22.47	22.59	22.51	0.49%	31,512
May 19, 2026	22.50	22.50	22.43	22.48	22.40	-0.29%	49,828
May 18, 2026	22.61	22.61	22.52	22.55	22.46	-0.11%	93,912
May 15, 2026	22.59	22.60	22.56	22.57	22.49	-0.66%	129,899
May 14, 2026	22.74	22.74	22.71	22.72	22.64	0.15%	25,333
May 13, 2026	22.73	22.73	22.67	22.69	22.60	0.02%	20,892
May 12, 2026	22.79	22.79	22.68	22.68	22.60	-0.33%	38,552
May 11, 2026	22.82	22.82	22.75	22.76	22.67	-0.22%	70,543
May 8, 2026	22.82	22.82	22.80	22.81	22.72	0.29%	34,063
May 7, 2026	22.78	22.82	22.74	22.74	22.66	-0.24%	6,674
May 6, 2026	22.83	22.83	22.78	22.80	22.71	0.46%	36,877
May 5, 2026	22.71	22.72	22.69	22.69	22.61	0.13%	35,925
May 4, 2026	22.72	22.72	22.65	22.66	22.58	-0.26%	22,104
May 1, 2026	22.72	22.78	22.71	22.72	22.64	0.13%	38,919
Apr 30, 2026	22.71	22.72	22.69	22.69	22.61	0.04%	141,234
Apr 29, 2026	22.75	22.75	22.65	22.68	22.60	-0.35%	324,884
Apr 28, 2026	22.89	22.89	22.82	22.84	22.68	-0.07%	25,171
Apr 27, 2026	22.89	22.89	22.85	22.86	22.69	-0.20%	45,042
Apr 24, 2026	22.86	22.91	22.86	22.90	22.74	0.09%	166,497
Apr 23, 2026	22.96	22.96	22.86	22.88	22.72	-0.24%	21,007
Apr 22, 2026	22.95	22.95	22.92	22.94	22.77	0.22%	16,699
Apr 21, 2026	22.91	22.92	22.81	22.89	22.72	-0.24%	16,912
Apr 20, 2026	22.93	22.96	22.93	22.94	22.78	-0.03%	27,756