OAIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	45.60	45.62	45.29	45.62	-	0.60%	25,736
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
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