OneAscent International Equity ETF (OAIM)

OAIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	42.32	43.72	42.11	43.63	43.63	1.01%	29,108
Mar 6, 2026	42.79	43.55	42.66	43.19	43.19	-1.93%	26,215
Mar 5, 2026	44.52	44.52	43.44	44.04	44.04	-2.12%	27,561
Mar 4, 2026	44.43	44.99	44.38	44.99	44.99	1.75%	604,522
Mar 3, 2026	43.63	44.71	43.38	44.22	44.22	-3.95%	26,987
Mar 2, 2026	45.39	47.60	45.39	46.04	46.04	-1.04%	14,753
Feb 27, 2026	46.54	46.79	45.88	46.53	46.53	-0.35%	14,345
Feb 26, 2026	46.49	46.69	46.18	46.69	46.69	-0.26%	14,223
Feb 25, 2026	46.21	46.88	46.21	46.81	46.81	1.39%	11,105
Feb 24, 2026	45.81	46.24	45.68	46.17	46.17	0.83%	25,220
Feb 23, 2026	46.02	46.02	45.64	45.79	45.79	-0.20%	19,011
Feb 20, 2026	45.36	45.88	45.32	45.88	45.88	1.08%	32,640
Feb 19, 2026	45.25	45.39	45.16	45.39	45.39	0.10%	19,347
Feb 18, 2026	45.49	45.67	45.30	45.35	45.35	0.10%	19,130
Feb 17, 2026	44.95	45.34	44.68	45.30	45.30	-0.13%	46,321
Feb 13, 2026	44.99	45.39	44.99	45.36	45.36	0.18%	7,419
Feb 12, 2026	45.90	45.92	45.17	45.28	45.28	-0.90%	14,377
Feb 11, 2026	45.60	45.74	45.29	45.69	45.69	0.75%	31,424
Feb 10, 2026	45.34	45.41	45.24	45.35	45.35	-0.03%	9,826
Feb 9, 2026	45.03	45.43	45.03	45.36	45.36	1.12%	26,745
Feb 6, 2026	44.28	44.86	44.28	44.86	44.86	2.80%	27,472
Feb 5, 2026	43.72	44.00	43.53	43.64	43.64	-1.02%	17,647
Feb 4, 2026	44.44	44.50	43.95	44.09	44.09	-0.11%	18,457
Feb 3, 2026	44.10	44.14	43.71	44.14	44.14	1.08%	21,860
Feb 2, 2026	43.39	43.78	43.39	43.67	43.67	0.32%	28,877
Jan 30, 2026	43.84	43.95	43.40	43.53	43.53	-1.18%	10,913
Jan 29, 2026	44.26	44.26	43.10	44.05	44.05	0.64%	29,469
Jan 28, 2026	44.08	44.08	43.61	43.77	43.77	-1.17%	35,422
Jan 27, 2026	43.98	44.29	43.94	44.29	44.29	2.33%	27,906
Jan 26, 2026	43.37	43.50	43.27	43.28	43.28	-0.05%	13,053
Jan 23, 2026	42.96	43.30	42.86	43.30	43.30	0.63%	20,356
Jan 22, 2026	42.94	43.04	42.52	43.03	43.03	0.91%	50,888
Jan 21, 2026	42.35	42.74	42.28	42.64	42.64	0.92%	24,339
Jan 20, 2026	42.31	42.48	42.10	42.25	42.25	-0.80%	27,873
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.