OneAscent International Equity ETF (OAIM)
NYSEARCA: OAIM · Real-Time Price · USD
39.71
+0.04 (0.09%)
At close: Oct 14, 2025, 4:00 PM EDT
39.71
0.00 (0.00%)
After-hours: Oct 14, 2025, 8:00 PM EDT
OAIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 39.41 | 39.90 | 39.41 | 39.71 | 39.71 | 0.09% | 9,707 |
| Oct 13, 2025 | 39.57 | 39.75 | 39.43 | 39.67 | 39.67 | 1.20% | 24,670 |
| Oct 10, 2025 | 39.80 | 39.87 | 39.16 | 39.20 | 39.20 | -2.14% | 12,727 |
| Oct 9, 2025 | 40.48 | 40.48 | 39.93 | 40.06 | 40.06 | -0.85% | 44,245 |
| Oct 8, 2025 | 40.14 | 40.49 | 40.12 | 40.40 | 40.40 | 0.82% | 32,523 |
| Oct 7, 2025 | 40.48 | 40.50 | 40.07 | 40.07 | 40.07 | -1.72% | 27,460 |
| Oct 6, 2025 | 40.74 | 40.86 | 40.57 | 40.77 | 40.77 | 0.47% | 26,420 |
| Oct 3, 2025 | 40.68 | 40.80 | 40.50 | 40.58 | 40.58 | 0.52% | 49,196 |
| Oct 2, 2025 | 40.37 | 40.49 | 40.18 | 40.37 | 40.37 | 0.37% | 37,329 |
| Oct 1, 2025 | 40.30 | 41.13 | 40.05 | 40.22 | 40.22 | - | 50,353 |
| Sep 30, 2025 | 39.98 | 40.22 | 39.98 | 40.22 | 40.22 | 0.37% | 10,552 |
| Sep 29, 2025 | 40.04 | 40.10 | 39.74 | 40.07 | 40.07 | 0.46% | 18,191 |
| Sep 26, 2025 | 39.96 | 40.02 | 39.78 | 39.89 | 39.89 | -0.09% | 38,200 |
| Sep 25, 2025 | 39.74 | 39.92 | 39.73 | 39.92 | 39.92 | -0.62% | 17,536 |
| Sep 24, 2025 | 40.24 | 40.25 | 40.06 | 40.17 | 40.17 | -0.40% | 70,763 |
| Sep 23, 2025 | 40.42 | 40.90 | 40.33 | 40.33 | 40.33 | -0.23% | 232,708 |
| Sep 22, 2025 | 40.20 | 40.46 | 40.11 | 40.42 | 40.42 | 0.75% | 23,615 |
| Sep 19, 2025 | 39.97 | 40.15 | 39.93 | 40.12 | 40.12 | 0.03% | 19,020 |
| Sep 18, 2025 | 39.86 | 40.11 | 39.85 | 40.11 | 40.11 | 0.50% | 19,108 |
| Sep 17, 2025 | 39.94 | 40.12 | 39.72 | 39.91 | 39.91 | -0.32% | 39,795 |
| Sep 16, 2025 | 40.05 | 40.26 | 39.98 | 40.04 | 40.04 | -0.40% | 136,850 |
| Sep 15, 2025 | 40.05 | 40.22 | 40.05 | 40.20 | 40.20 | 0.75% | 10,618 |
| Sep 12, 2025 | 39.76 | 39.90 | 39.69 | 39.90 | 39.90 | 0.23% | 10,288 |
| Sep 11, 2025 | 39.72 | 39.91 | 39.67 | 39.81 | 39.81 | 0.89% | 94,506 |
| Sep 10, 2025 | 39.35 | 39.63 | 39.35 | 39.46 | 39.46 | 0.08% | 15,377 |
| Sep 9, 2025 | 39.50 | 39.55 | 39.40 | 39.43 | 39.43 | -0.33% | 11,196 |
| Sep 8, 2025 | 39.46 | 39.68 | 39.46 | 39.56 | 39.56 | 1.33% | 16,044 |
| Sep 5, 2025 | 39.35 | 39.35 | 38.95 | 39.04 | 39.04 | 0.83% | 20,694 |
| Sep 4, 2025 | 38.64 | 38.90 | 38.64 | 38.72 | 38.72 | 0.08% | 322,863 |
| Sep 3, 2025 | 38.60 | 38.82 | 38.56 | 38.69 | 38.69 | -0.05% | 25,977 |
| Sep 2, 2025 | 38.45 | 38.78 | 38.45 | 38.71 | 38.71 | -0.85% | 14,084 |
| Aug 29, 2025 | 39.15 | 39.24 | 39.01 | 39.04 | 39.04 | -0.43% | 13,223 |
| Aug 28, 2025 | 39.25 | 39.31 | 39.20 | 39.21 | 39.21 | 0.03% | 4,634 |
| Aug 27, 2025 | 38.89 | 39.25 | 38.83 | 39.20 | 39.20 | -0.39% | 37,989 |
| Aug 26, 2025 | 39.35 | 39.49 | 39.17 | 39.35 | 39.35 | -0.02% | 43,431 |
| Aug 25, 2025 | 39.52 | 39.79 | 39.34 | 39.36 | 39.36 | -1.08% | 28,248 |
| Aug 22, 2025 | 39.59 | 39.80 | 39.55 | 39.79 | 39.79 | 1.43% | 24,247 |
| Aug 21, 2025 | 39.10 | 39.23 | 39.03 | 39.23 | 39.23 | 0.13% | 77,145 |
| Aug 20, 2025 | 39.31 | 39.31 | 39.08 | 39.18 | 39.18 | -0.31% | 13,556 |
| Aug 19, 2025 | 39.53 | 39.63 | 39.28 | 39.30 | 39.30 | -0.58% | 19,082 |
| Aug 18, 2025 | 39.41 | 39.53 | 39.34 | 39.53 | 39.53 | 1.00% | 11,308 |
| Aug 15, 2025 | 39.52 | 39.52 | 39.07 | 39.14 | 39.14 | -0.61% | 13,559 |
| Aug 14, 2025 | 39.37 | 39.51 | 39.32 | 39.38 | 39.38 | -0.40% | 20,960 |
| Aug 13, 2025 | 39.56 | 39.56 | 39.38 | 39.54 | 39.54 | 0.28% | 17,576 |
| Aug 12, 2025 | 39.20 | 39.53 | 39.20 | 39.43 | 39.43 | 0.90% | 20,134 |
| Aug 11, 2025 | 39.12 | 39.28 | 38.97 | 39.08 | 39.08 | -0.31% | 33,166 |
| Aug 8, 2025 | 39.10 | 39.24 | 39.10 | 39.20 | 39.20 | 0.20% | 9,820 |
| Aug 7, 2025 | 39.22 | 39.27 | 38.98 | 39.12 | 39.12 | 0.82% | 20,839 |
| Aug 6, 2025 | 38.63 | 38.80 | 38.57 | 38.80 | 38.80 | 0.78% | 13,113 |
| Aug 5, 2025 | 38.50 | 38.60 | 38.43 | 38.50 | 38.50 | -0.03% | 8,364 |