OAIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	42.63	42.96	42.58	42.59	42.59	0.09%	22,530
Jan 15, 2026	42.56	42.70	42.52	42.55	42.55	-0.11%	12,816
Jan 14, 2026	42.85	42.88	42.42	42.60	42.60	0.18%	23,523
Jan 13, 2026	42.56	42.56	42.33	42.52	42.52	-0.29%	13,100
Jan 12, 2026	42.44	42.67	42.40	42.65	42.65	0.48%	9,092
Jan 9, 2026	42.19	42.48	42.11	42.44	42.44	0.70%	12,681
Jan 8, 2026	42.21	42.22	42.03	42.15	42.15	-0.27%	28,641
Jan 7, 2026	42.30	42.33	42.20	42.26	42.26	-0.38%	11,163
Jan 6, 2026	42.44	42.44	42.32	42.42	42.42	0.14%	13,718
Jan 5, 2026	41.99	42.37	41.83	42.36	42.36	1.54%	34,666
Jan 2, 2026	41.78	41.80	41.58	41.72	41.72	0.79%	21,607
Dec 31, 2025	41.62	42.30	41.09	41.39	41.39	0.58%	29,831
Dec 30, 2025	41.72	45.31	41.11	41.15	41.15	-1.22%	56,688
Dec 29, 2025	41.92	42.17	41.63	41.66	41.25	-0.50%	39,354
Dec 26, 2025	42.15	42.15	41.81	41.87	41.46	-	10,474
Dec 24, 2025	41.75	42.04	41.75	41.87	41.46	-0.05%	7,264
Dec 23, 2025	41.66	42.04	41.66	41.89	41.48	0.34%	13,129
Dec 22, 2025	41.39	41.75	41.36	41.75	41.34	0.75%	9,426
Dec 19, 2025	41.24	41.56	41.24	41.44	41.03	0.86%	19,359
Dec 18, 2025	41.02	41.15	41.00	41.09	40.68	0.60%	19,908
Dec 17, 2025	40.88	40.90	40.65	40.84	40.44	-0.60%	14,411
Dec 16, 2025	41.11	41.47	40.91	41.09	40.68	-0.59%	11,780
Dec 15, 2025	41.43	41.43	41.18	41.33	40.93	0.68%	36,997
Dec 12, 2025	41.27	41.29	40.78	41.05	40.65	-0.48%	26,596
Dec 11, 2025	41.15	41.31	41.07	41.25	40.85	0.37%	10,456
Dec 10, 2025	40.71	41.10	40.68	41.10	40.70	0.91%	19,938
Dec 9, 2025	40.74	40.88	40.69	40.73	40.33	-0.10%	13,654
Dec 8, 2025	40.74	40.91	40.63	40.77	40.37	0.42%	11,139
Dec 5, 2025	40.40	40.71	40.40	40.60	40.20	0.21%	17,797
Dec 4, 2025	40.44	40.54	40.40	40.51	40.11	-0.15%	9,246
Dec 3, 2025	40.28	40.57	40.28	40.57	40.17	0.91%	114,300
Dec 2, 2025	40.14	40.21	40.07	40.21	39.81	0.19%	14,714
Dec 1, 2025	39.91	40.18	39.91	40.13	39.74	0.21%	32,756
Nov 28, 2025	39.83	40.08	39.83	40.05	39.65	-0.06%	10,635
Nov 26, 2025	39.37	40.13	39.37	40.07	39.68	0.98%	15,142
Nov 25, 2025	39.35	39.72	39.35	39.68	39.29	0.99%	16,388
Nov 24, 2025	39.31	39.46	39.13	39.29	38.91	0.12%	22,446
Nov 21, 2025	39.01	39.40	38.83	39.24	38.86	0.39%	22,995
Nov 20, 2025	39.85	39.97	39.09	39.09	38.71	-0.83%	19,089
Nov 19, 2025	39.37	39.65	39.28	39.42	39.03	-0.43%	16,753
Nov 18, 2025	39.46	39.64	39.34	39.59	39.20	-0.63%	8,810
Nov 17, 2025	40.13	40.20	39.78	39.84	39.45	-1.05%	17,020
Nov 14, 2025	39.80	40.33	39.80	40.26	39.87	-0.05%	21,977
Nov 13, 2025	40.47	40.78	40.15	40.28	39.89	-0.47%	24,308
Nov 12, 2025	40.32	40.64	40.32	40.47	40.07	0.50%	34,787
Nov 11, 2025	40.35	40.35	40.12	40.27	39.88	0.18%	7,284
Nov 10, 2025	40.04	40.34	39.89	40.20	39.81	1.34%	44,005
Nov 7, 2025	39.67	39.78	39.40	39.67	39.28	0.06%	84,583
Nov 6, 2025	39.80	40.00	39.44	39.65	39.26	-1.13%	13,577
Nov 5, 2025	40.04	41.01	39.89	40.10	39.71	0.30%	29,901