OAIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	45.87	47.77	45.11	45.76	45.76	-2.75%	107,782
May 14, 2026	47.41	47.41	47.06	47.06	47.06	-0.30%	9,828
May 13, 2026	47.12	47.36	46.85	47.20	47.20	0.40%	13,905
May 12, 2026	47.19	47.19	46.65	47.01	47.01	-1.31%	11,464
May 11, 2026	47.74	47.74	47.52	47.63	47.63	0.44%	27,533
May 8, 2026	47.22	47.45	47.12	47.42	47.42	1.43%	24,737
May 7, 2026	47.45	47.48	46.75	46.75	46.75	-1.26%	13,598
May 6, 2026	47.28	47.40	47.11	47.35	47.35	2.10%	22,167
May 5, 2026	46.25	46.49	46.04	46.37	46.37	1.49%	23,504
May 4, 2026	45.99	46.20	45.49	45.69	45.69	-0.84%	55,803
May 1, 2026	46.21	46.29	46.05	46.08	46.08	-0.35%	16,789
Apr 30, 2026	45.92	46.27	45.50	46.24	46.24	1.59%	11,119
Apr 29, 2026	45.75	45.93	45.31	45.51	45.51	-0.78%	26,145
Apr 28, 2026	45.73	45.91	45.50	45.87	45.87	0.49%	18,871
Apr 27, 2026	46.08	46.08	45.54	45.65	45.65	-0.06%	13,436
Apr 24, 2026	45.64	45.76	45.45	45.67	45.67	0.62%	29,717
Apr 23, 2026	45.85	45.85	44.98	45.39	45.39	-1.18%	20,017
Apr 22, 2026	45.91	46.04	45.76	45.93	45.93	0.72%	19,228
Apr 21, 2026	46.34	49.73	45.52	45.60	45.60	-1.85%	24,849
Apr 20, 2026	46.16	46.55	46.16	46.46	46.46	0.13%	23,338
Apr 17, 2026	46.67	46.67	46.26	46.40	46.40	0.67%	18,849
Apr 16, 2026	46.12	46.22	46.00	46.09	46.09	-0.30%	22,279
Apr 15, 2026	46.18	46.30	45.98	46.23	46.23	-0.58%	39,576
Apr 14, 2026	46.49	46.63	46.44	46.50	46.50	0.87%	10,627
Apr 13, 2026	45.44	46.27	45.39	46.10	46.10	0.80%	15,765
Apr 10, 2026	45.86	46.73	45.57	45.74	45.74	0.44%	16,831
Apr 9, 2026	45.50	45.67	45.01	45.53	45.53	0.22%	24,953
Apr 8, 2026	45.58	45.79	45.22	45.44	45.44	3.98%	116,806
Apr 7, 2026	43.26	43.73	43.12	43.70	43.70	0.40%	9,146
Apr 6, 2026	43.27	43.56	43.27	43.52	43.52	0.33%	22,015
Apr 2, 2026	42.84	43.41	42.84	43.38	43.38	-0.72%	20,278
Apr 1, 2026	43.36	43.97	43.36	43.69	43.69	1.48%	18,820
Mar 31, 2026	42.04	43.30	42.04	43.06	43.06	3.22%	18,151
Mar 30, 2026	41.90	42.16	41.67	41.72	41.72	-0.93%	11,604
Mar 27, 2026	42.12	42.75	42.04	42.11	42.11	-0.15%	23,205
Mar 26, 2026	42.82	42.91	42.17	42.17	42.17	-2.68%	27,349
Mar 25, 2026	43.54	43.54	43.12	43.33	43.33	1.84%	25,902
Mar 24, 2026	42.41	42.87	42.15	42.55	42.55	-0.01%	17,216
Mar 23, 2026	42.67	44.54	42.38	42.55	42.55	1.58%	22,054
Mar 20, 2026	42.79	42.94	41.76	41.89	41.89	-3.17%	102,049
Mar 19, 2026	42.72	44.52	42.34	43.26	43.26	-0.02%	21,753
Mar 18, 2026	43.59	43.73	43.27	43.27	43.27	-1.16%	38,180
Mar 17, 2026	43.47	43.88	43.47	43.78	43.78	1.23%	21,588
Mar 16, 2026	43.08	44.86	42.95	43.25	43.25	2.12%	31,070
Mar 13, 2026	42.96	42.96	42.35	42.35	42.35	-1.03%	17,811
Mar 12, 2026	43.29	43.29	42.79	42.79	42.79	-2.48%	15,845
Mar 11, 2026	43.80	43.98	43.62	43.88	43.88	0.41%	43,872
Mar 10, 2026	43.59	47.86	43.59	43.70	43.70	0.17%	29,849
Mar 9, 2026	42.32	43.72	42.11	43.63	43.63	1.01%	29,108
Mar 6, 2026	42.79	43.55	42.66	43.19	43.19	-1.93%	26,215