OAIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	46.11	46.21	46.00	46.02	46.02	-1.17%	25,393
Jul 22, 2026	46.36	46.64	46.27	46.57	46.57	0.46%	82,241
Jul 21, 2026	46.00	46.44	45.90	46.35	46.35	1.98%	24,822
Jul 20, 2026	45.62	45.82	45.41	45.46	45.46	-0.61%	29,380
Jul 17, 2026	45.59	45.90	45.50	45.73	45.73	-0.62%	12,804
Jul 16, 2026	46.14	46.40	45.95	46.02	46.02	-1.84%	21,970
Jul 15, 2026	46.72	47.01	46.54	46.88	46.88	0.44%	25,869
Jul 14, 2026	46.67	46.83	46.55	46.68	46.68	1.24%	29,715
Jul 13, 2026	46.35	46.42	46.03	46.11	46.11	-2.40%	9,154
Jul 10, 2026	47.49	47.49	46.95	47.24	47.24	0.47%	17,926
Jul 9, 2026	46.80	47.14	46.80	47.02	47.02	0.93%	26,136
Jul 8, 2026	46.41	46.64	45.97	46.59	46.59	0.06%	15,098
Jul 7, 2026	46.81	46.91	46.51	46.56	46.56	-2.54%	18,699
Jul 6, 2026	47.20	47.78	47.20	47.78	47.78	2.40%	27,189
Jul 2, 2026	47.10	47.30	46.48	46.66	46.66	-0.77%	15,699
Jul 1, 2026	47.22	47.32	46.99	47.02	47.02	-1.69%	20,402
Jun 30, 2026	47.50	47.83	47.41	47.83	47.83	0.59%	38,282
Jun 29, 2026	47.58	47.61	46.93	47.55	47.55	0.61%	20,051
Jun 26, 2026	47.15	47.49	46.51	47.26	47.26	-0.94%	19,780
Jun 25, 2026	47.76	47.93	47.57	47.71	47.71	1.68%	19,381
Jun 24, 2026	46.82	47.01	46.63	46.92	46.92	-0.36%	19,429
Jun 23, 2026	47.13	47.51	46.98	47.09	47.09	-3.42%	28,308
Jun 22, 2026	48.69	48.83	48.60	48.76	48.76	0.63%	26,389
Jun 18, 2026	48.35	48.59	48.33	48.45	48.45	0.73%	25,845