OneAscent International Equity ETF (OAIM)

OAIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	41.02	41.15	41.00	41.05	41.05	0.50%	19,135
Dec 17, 2025	40.88	40.90	40.65	40.84	40.84	-0.60%	14,411
Dec 16, 2025	41.11	41.47	40.91	41.09	41.09	-0.59%	11,780
Dec 15, 2025	41.43	41.43	41.18	41.33	41.33	0.68%	36,997
Dec 12, 2025	41.27	41.29	40.78	41.05	41.05	-0.48%	26,596
Dec 11, 2025	41.15	41.31	41.07	41.25	41.25	0.37%	10,456
Dec 10, 2025	40.71	41.10	40.68	41.10	41.10	0.91%	19,938
Dec 9, 2025	40.74	40.88	40.69	40.73	40.73	-0.10%	13,654
Dec 8, 2025	40.74	40.91	40.63	40.77	40.77	0.42%	11,139
Dec 5, 2025	40.40	40.71	40.40	40.60	40.60	0.21%	17,797
Dec 4, 2025	40.44	40.54	40.40	40.51	40.51	-0.15%	9,246
Dec 3, 2025	40.28	40.57	40.28	40.57	40.57	0.91%	114,300
Dec 2, 2025	40.14	40.21	40.07	40.21	40.21	0.19%	14,714
Dec 1, 2025	39.91	40.18	39.91	40.13	40.13	0.21%	32,756
Nov 28, 2025	39.83	40.08	39.83	40.05	40.05	-0.06%	10,635
Nov 26, 2025	39.37	40.13	39.37	40.07	40.07	0.98%	15,142
Nov 25, 2025	39.35	39.72	39.35	39.68	39.68	0.99%	16,388
Nov 24, 2025	39.31	39.46	39.13	39.29	39.29	0.12%	22,446
Nov 21, 2025	39.01	39.40	38.83	39.24	39.24	0.39%	22,995
Nov 20, 2025	39.85	39.97	39.09	39.09	39.09	-0.83%	19,089
Nov 19, 2025	39.37	39.65	39.28	39.42	39.42	-0.43%	16,753
Nov 18, 2025	39.46	39.64	39.34	39.59	39.59	-0.63%	8,810
Nov 17, 2025	40.13	40.20	39.78	39.84	39.84	-1.05%	17,020
Nov 14, 2025	39.80	40.33	39.80	40.26	40.26	-0.05%	21,977
Nov 13, 2025	40.47	40.78	40.15	40.28	40.28	-0.47%	24,308
Nov 12, 2025	40.32	40.64	40.32	40.47	40.47	0.50%	34,787
Nov 11, 2025	40.35	40.35	40.12	40.27	40.27	0.18%	7,284
Nov 10, 2025	40.04	40.34	39.89	40.20	40.20	1.34%	44,005
Nov 7, 2025	39.67	39.78	39.40	39.67	39.67	0.06%	84,583
Nov 6, 2025	39.80	40.00	39.44	39.65	39.65	-1.13%	13,577
Nov 5, 2025	40.04	41.01	39.89	40.10	40.10	0.30%	29,901
Nov 4, 2025	40.16	40.16	39.80	39.98	39.98	-1.20%	26,529
Nov 3, 2025	40.55	40.55	40.33	40.47	40.46	0.09%	16,735
Oct 31, 2025	40.38	40.45	40.21	40.43	40.43	0.42%	15,974
Oct 30, 2025	40.06	40.49	40.06	40.26	40.26	-0.97%	23,135
Oct 29, 2025	41.04	41.04	40.57	40.66	40.66	-0.70%	28,694
Oct 28, 2025	40.88	41.07	40.88	40.94	40.94	-0.09%	35,343
Oct 27, 2025	41.06	41.06	40.80	40.98	40.97	0.93%	21,014
Oct 24, 2025	40.87	40.87	40.54	40.60	40.60	0.78%	16,424
Oct 23, 2025	40.26	40.41	40.18	40.28	40.28	0.83%	19,552
Oct 22, 2025	39.77	40.12	39.77	39.95	39.95	0.05%	23,550
Oct 21, 2025	39.98	40.03	39.86	39.93	39.93	-0.54%	19,049
Oct 20, 2025	40.08	40.22	40.07	40.15	40.15	0.89%	25,205
Oct 17, 2025	39.86	39.86	39.60	39.79	39.79	-0.75%	6,502
Oct 16, 2025	40.08	40.22	40.03	40.09	40.09	0.26%	10,270
Oct 15, 2025	40.13	40.13	39.96	39.99	39.99	0.72%	8,785
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

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.