OAIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	36.68	37.02	36.68	36.86	36.86	0.77%	24,760
May 19, 2025	36.32	36.78	36.32	36.58	36.58	0.55%	30,605
May 16, 2025	36.49	36.49	36.08	36.38	36.38	0.14%	20,174
May 15, 2025	36.37	36.50	35.93	36.33	36.33	1.62%	33,368
May 14, 2025	36.08	36.15	35.75	35.75	35.75	-0.36%	26,979
May 13, 2025	35.76	36.05	35.76	35.88	35.88	-0.19%	14,111
May 12, 2025	36.05	36.06	35.70	35.95	35.95	0.93%	42,684
May 9, 2025	35.59	35.88	35.50	35.62	35.62	0.65%	42,777
May 8, 2025	35.69	35.69	35.34	35.39	35.39	0.36%	38,809
May 7, 2025	35.40	35.71	35.13	35.26	35.26	-0.20%	47,365
May 6, 2025	35.29	35.48	35.16	35.33	35.33	-0.10%	45,842
May 5, 2025	35.48	35.62	35.21	35.37	35.37	0.19%	90,199
May 2, 2025	35.13	35.48	35.13	35.30	35.30	1.70%	33,724
May 1, 2025	34.67	34.93	34.60	34.72	34.72	0.10%	46,984
Apr 30, 2025	34.34	34.89	34.29	34.68	34.68	-0.19%	74,389
Apr 29, 2025	34.54	35.06	34.54	34.75	34.75	0.19%	18,564
Apr 28, 2025	34.40	34.88	33.98	34.68	34.68	0.47%	118,350
Apr 25, 2025	34.29	34.61	34.29	34.52	34.52	0.29%	182,381
Apr 24, 2025	33.76	34.52	33.76	34.42	34.42	1.46%	43,369
Apr 23, 2025	34.16	34.19	33.87	33.93	33.93	0.06%	55,736
Apr 22, 2025	33.79	34.03	33.68	33.91	33.91	1.66%	22,885
Apr 21, 2025	33.21	33.45	33.21	33.35	33.35	-0.52%	20,388
Apr 17, 2025	33.77	33.77	33.48	33.53	33.53	0.71%	17,078
Apr 16, 2025	33.26	33.53	33.08	33.29	33.29	0.22%	31,502
Apr 15, 2025	33.09	33.32	32.92	33.22	33.22	0.36%	37,361
Apr 14, 2025	32.93	33.19	32.79	33.10	33.10	1.29%	53,492
Apr 11, 2025	32.23	32.74	31.99	32.68	32.68	2.72%	22,697
Apr 10, 2025	31.81	31.99	31.39	31.81	31.81	-2.06%	15,392
Apr 9, 2025	30.35	32.58	30.29	32.48	32.48	7.84%	25,140
Apr 8, 2025	31.36	31.55	30.07	30.12	30.12	-0.38%	39,401
Apr 7, 2025	30.39	30.50	29.89	30.23	30.23	-2.09%	38,445
Apr 4, 2025	31.62	31.62	30.80	30.88	30.88	-6.14%	34,187
Apr 3, 2025	33.30	33.35	32.89	32.89	32.89	-2.41%	16,109
Apr 2, 2025	33.32	34.15	33.32	33.71	33.71	0.75%	24,861
Apr 1, 2025	33.23	33.79	33.20	33.46	33.46	0.11%	102,514
Mar 31, 2025	33.36	33.43	33.13	33.42	33.42	-0.72%	43,663
Mar 28, 2025	33.89	33.92	33.55	33.66	33.66	-1.08%	42,354
Mar 27, 2025	34.04	34.21	33.96	34.03	34.03	-0.06%	23,321
Mar 26, 2025	34.36	34.42	34.01	34.05	34.05	-1.17%	18,413
Mar 25, 2025	34.41	34.54	34.39	34.45	34.45	0.32%	15,669
Mar 24, 2025	34.10	34.50	34.10	34.34	34.34	0.94%	22,913
Mar 21, 2025	33.95	34.11	33.90	34.02	34.02	-0.99%	23,206
Mar 20, 2025	34.22	34.40	34.17	34.36	34.36	-0.69%	14,541
Mar 19, 2025	34.30	34.69	34.30	34.60	34.60	0.48%	9,976
Mar 18, 2025	34.34	34.73	34.31	34.44	34.44	-0.19%	16,274
Mar 17, 2025	34.24	34.56	34.24	34.50	34.50	1.04%	17,398
Mar 14, 2025	33.99	34.17	33.99	34.14	34.14	1.70%	17,769
Mar 13, 2025	33.67	33.93	33.51	33.57	33.57	-0.92%	9,675
Mar 12, 2025	33.80	33.96	33.72	33.89	33.89	1.63%	24,150
Mar 11, 2025	33.45	33.46	33.09	33.34	33.34	-0.07%	13,807