OAIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	47.85	48.10	47.78	48.02	48.02	1.19%	57,093
Oct 1, 2026	47.66	47.66	47.19	47.46	47.46	-0.70%	23,410
Sep 30, 2026	48.15	48.17	47.79	47.79	47.79	-0.67%	44,797
Sep 29, 2026	48.19	48.26	47.94	48.11	48.11	-0.81%	13,974
Sep 28, 2026	48.60	48.63	48.16	48.50	48.50	-0.21%	18,384
Sep 25, 2026	48.54	48.70	48.27	48.60	48.60	0.98%	18,650
Sep 24, 2026	48.03	49.24	48.02	48.13	48.13	-0.15%	11,731
Sep 23, 2026	48.39	48.44	48.08	48.20	48.20	-1.65%	8,761
Sep 22, 2026	48.67	50.65	48.66	49.01	49.01	-0.20%	21,365
Sep 21, 2026	48.80	49.11	48.59	49.11	49.11	1.82%	12,398
Sep 18, 2026	48.16	48.37	47.92	48.23	48.23	-1.09%	23,218
Sep 17, 2026	48.70	48.84	48.57	48.76	48.76	1.71%	20,357
Sep 16, 2026	48.30	49.47	47.65	47.94	47.94	0.15%	23,533
Sep 15, 2026	47.87	48.11	47.60	47.87	47.87	0.08%	16,018
Sep 14, 2026	47.80	48.55	47.63	47.83	47.83	-1.79%	19,481
Sep 11, 2026	48.87	48.87	48.49	48.70	48.70	1.53%	14,108
Sep 10, 2026	48.29	48.29	47.93	47.97	47.97	-1.80%	13,952
Sep 9, 2026	49.49	49.49	48.74	48.84	48.84	-0.26%	19,910
Sep 8, 2026	49.09	49.66	48.93	48.97	48.97	-0.21%	21,398
Sep 4, 2026	48.56	49.13	48.56	49.08	49.07	0.36%	31,645
Sep 3, 2026	48.68	48.94	48.42	48.90	48.90	1.35%	10,940
Sep 2, 2026	48.25	48.30	48.17	48.25	48.25	0.09%	14,673
Sep 1, 2026	48.23	48.52	48.06	48.21	48.21	-0.43%	12,265
Aug 31, 2026	48.49	48.50	48.19	48.42	48.42	0.35%	32,392
Aug 28, 2026	48.62	48.62	48.05	48.25	48.25	-0.32%	18,009
Aug 27, 2026	48.56	49.50	48.29	48.40	48.40	0.05%	26,232
Aug 26, 2026	48.36	50.30	48.25	48.38	48.38	0.16%	15,418
Aug 25, 2026	48.07	49.93	48.07	48.31	48.31	0.72%	16,170
Aug 24, 2026	47.72	47.99	47.57	47.96	47.96	-0.33%	15,957
Aug 21, 2026	48.08	48.24	47.95	48.12	48.12	0.33%	61,890
Aug 20, 2026	47.77	48.68	47.77	47.96	47.96	0.08%	20,026
Aug 19, 2026	50.31	50.31	47.50	47.92	47.92	0.94%	24,800
Aug 18, 2026	47.92	48.06	47.41	47.48	47.48	-2.47%	17,467
Aug 17, 2026	48.40	49.41	48.40	48.68	48.68	0.72%	8,582
Aug 14, 2026	48.15	48.51	48.15	48.33	48.33	0.46%	13,996
Aug 13, 2026	48.02	48.30	48.02	48.11	48.11	0.63%	11,342
Aug 12, 2026	47.97	47.97	47.73	47.81	47.81	1.25%	14,163
Aug 11, 2026	47.43	47.80	47.18	47.22	47.22	0.41%	10,790
Aug 10, 2026	47.06	47.24	47.00	47.03	47.03	-0.22%	20,056
Aug 7, 2026	47.37	47.45	46.95	47.13	47.13	0.41%	19,290
Aug 6, 2026	46.94	47.91	46.94	46.94	46.94	-0.63%	19,390
Aug 5, 2026	47.52	47.52	47.22	47.23	47.23	0.03%	13,919
Aug 4, 2026	46.93	47.28	46.93	47.22	47.22	1.96%	9,386
Aug 3, 2026	46.17	46.53	45.93	46.31	46.31	-0.17%	16,731
Jul 31, 2026	46.52	46.66	45.97	46.39	46.39	0.78%	13,273
Jul 30, 2026	45.34	46.23	45.34	46.03	46.03	3.91%	10,961
Jul 29, 2026	44.49	44.81	44.10	44.30	44.30	-1.80%	11,842
Jul 28, 2026	45.11	45.33	44.70	45.11	45.11	-1.28%	15,761
Jul 27, 2026	45.79	45.80	45.19	45.69	45.69	0.06%	45,034
Jul 24, 2026	45.82	46.10	45.65	45.67	45.67	-0.77%	18,847