OACP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	22.59	22.60	22.56	22.57	22.57	-0.66%	129,899
May 14, 2026	22.74	22.74	22.71	22.72	22.72	0.15%	25,333
May 13, 2026	22.73	22.73	22.67	22.69	22.69	0.02%	20,892
May 12, 2026	22.79	22.79	22.68	22.68	22.68	-0.33%	38,552
May 11, 2026	22.82	22.82	22.75	22.76	22.76	-0.22%	70,543
May 8, 2026	22.82	22.82	22.80	22.81	22.81	0.29%	34,063
May 7, 2026	22.78	22.82	22.74	22.74	22.74	-0.24%	6,674
May 6, 2026	22.83	22.83	22.78	22.80	22.80	0.46%	36,877
May 5, 2026	22.71	22.72	22.69	22.69	22.69	0.13%	35,925
May 4, 2026	22.72	22.72	22.65	22.66	22.66	-0.26%	22,104
May 1, 2026	22.72	22.78	22.71	22.72	22.72	0.13%	38,901
Apr 30, 2026	22.71	22.72	22.69	22.69	22.69	0.04%	141,234
Apr 29, 2026	22.75	22.75	22.65	22.68	22.68	-0.70%	324,884
Apr 28, 2026	22.89	22.89	22.82	22.84	22.76	-0.07%	25,171
Apr 27, 2026	22.89	22.89	22.85	22.86	22.78	-0.20%	45,042
Apr 24, 2026	22.86	22.91	22.86	22.90	22.82	0.09%	166,497
Apr 23, 2026	22.96	22.96	22.86	22.88	22.80	-0.24%	21,007
Apr 22, 2026	22.95	22.95	22.92	22.94	22.86	0.22%	16,699
Apr 21, 2026	22.91	22.92	22.81	22.89	22.81	-0.24%	16,912
Apr 20, 2026	22.93	22.96	22.93	22.94	22.86	-0.03%	27,756
Apr 17, 2026	22.97	22.97	22.94	22.95	22.87	0.30%	16,629
Apr 16, 2026	22.98	22.98	22.86	22.88	22.80	-0.18%	22,396
Apr 15, 2026	22.92	23.03	22.90	22.92	22.84	-0.04%	68,822
Apr 14, 2026	22.88	22.94	22.87	22.93	22.85	0.26%	70,423
Apr 13, 2026	22.82	22.87	22.80	22.87	22.79	0.29%	38,966
Apr 10, 2026	22.89	22.89	22.80	22.81	22.73	-0.13%	16,090
Apr 9, 2026	22.89	22.89	22.80	22.84	22.76	0.07%	125,027
Apr 8, 2026	22.88	22.93	22.79	22.82	22.74	0.15%	661,721
Apr 7, 2026	22.73	22.79	22.72	22.79	22.71	0.14%	19,172
Apr 6, 2026	22.79	22.79	22.75	22.75	22.68	-0.16%	40,413
Apr 2, 2026	22.72	22.80	22.72	22.79	22.71	0.18%	11,586
Apr 1, 2026	22.75	22.77	22.74	22.75	22.67	0.13%	17,797
Mar 31, 2026	22.71	22.75	22.69	22.72	22.64	0.33%	45,253
Mar 30, 2026	22.66	22.67	22.65	22.65	22.57	0.02%	9,461
Mar 27, 2026	22.62	22.66	22.62	22.64	22.48	-0.19%	20,430
Mar 26, 2026	22.75	22.75	22.67	22.69	22.53	-0.46%	31,629
Mar 25, 2026	22.83	22.83	22.77	22.79	22.63	0.36%	10,611
Mar 24, 2026	22.68	22.73	22.67	22.71	22.55	-0.17%	27,716
Mar 23, 2026	22.70	22.76	22.70	22.75	22.59	0.32%	11,740
Mar 20, 2026	22.78	22.78	22.68	22.68	22.52	-0.90%	207,509
Mar 19, 2026	22.81	22.89	22.81	22.88	22.72	0.09%	26,617
Mar 18, 2026	22.91	22.94	22.85	22.86	22.70	-0.28%	34,202
Mar 17, 2026	22.96	22.96	22.90	22.93	22.77	0.25%	11,259
Mar 16, 2026	22.87	22.88	22.81	22.87	22.71	0.39%	17,712
Mar 13, 2026	22.85	22.87	22.77	22.78	22.62	-0.22%	65,605
Mar 12, 2026	22.93	22.93	22.82	22.83	22.67	-0.39%	47,709
Mar 11, 2026	22.97	22.97	22.92	22.92	22.76	-0.35%	14,362
Mar 10, 2026	23.11	23.11	22.99	23.00	22.84	-0.38%	51,448
Mar 9, 2026	22.97	23.09	22.97	23.09	22.93	0.36%	52,925
Mar 6, 2026	22.98	23.05	22.98	23.01	22.85	-0.28%	30,084