OACP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2026	22.97	22.97	22.94	22.95	22.78	0.30%	16,629
Apr 16, 2026	22.98	22.98	22.86	22.88	22.72	-0.18%	22,396
Apr 15, 2026	22.92	23.03	22.90	22.92	22.76	-0.04%	68,822
Apr 14, 2026	22.88	22.94	22.87	22.93	22.77	0.26%	70,423
Apr 13, 2026	22.82	22.87	22.80	22.87	22.71	0.29%	38,966
Apr 10, 2026	22.89	22.89	22.80	22.81	22.64	-0.13%	16,090
Apr 9, 2026	22.89	22.89	22.80	22.84	22.67	0.07%	125,027
Apr 8, 2026	22.88	22.93	22.79	22.82	22.66	0.15%	661,721
Apr 7, 2026	22.73	22.79	22.72	22.79	22.62	0.13%	19,172
Apr 6, 2026	22.79	22.79	22.75	22.75	22.59	-0.16%	40,413
Apr 2, 2026	22.72	22.80	22.72	22.79	22.63	0.18%	11,586
Apr 1, 2026	22.75	22.77	22.74	22.75	22.59	0.13%	17,797
Mar 31, 2026	22.71	22.75	22.69	22.72	22.56	0.33%	45,253
Mar 30, 2026	22.66	22.67	22.65	22.65	22.49	0.36%	9,461
Mar 27, 2026	22.62	22.66	22.62	22.64	22.40	-0.19%	20,430
Mar 26, 2026	22.75	22.75	22.67	22.69	22.45	-0.46%	31,629