OAIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	45.30	45.63	45.30	45.35	45.35	-0.50%	3,562
Nov 9, 2026	44.95	45.68	44.90	45.58	45.58	3.45%	30,562
Nov 6, 2026	44.11	44.47	44.03	44.06	44.06	0.87%	19,800
Nov 5, 2026	45.50	45.50	43.68	43.68	43.68	-4.76%	33,915
Nov 4, 2026	45.83	46.14	45.67	45.86	45.86	0.83%	300,764
Nov 3, 2026	45.59	45.73	45.41	45.49	45.48	-0.13%	25,420
Nov 2, 2026	45.91	46.20	45.44	45.55	45.55	-0.12%	26,228
Oct 30, 2026	45.81	45.81	45.32	45.60	45.60	-1.82%	23,522
Oct 29, 2026	46.41	46.55	46.28	46.44	46.44	0.04%	11,345
Oct 28, 2026	46.26	46.47	46.14	46.43	46.43	0.31%	54,696
Oct 27, 2026	46.12	46.36	45.94	46.28	46.28	1.25%	11,590
Oct 26, 2026	45.60	45.97	45.43	45.71	45.71	0.40%	14,949
Oct 23, 2026	45.26	45.69	45.20	45.53	45.53	-0.07%	15,375
Oct 22, 2026	45.97	46.56	45.56	45.56	45.56	-1.96%	11,976
Oct 21, 2026	46.61	46.61	46.22	46.47	46.47	0.74%	14,138
Oct 20, 2026	45.84	46.30	45.80	46.13	46.13	-0.29%	24,055
Oct 19, 2026	46.65	46.65	46.24	46.26	46.26	-0.12%	17,602
Oct 16, 2026	46.87	46.97	46.29	46.32	46.32	-0.81%	51,535
Oct 15, 2026	46.26	46.77	46.02	46.70	46.70	0.58%	22,698
Oct 14, 2026	46.56	46.85	46.39	46.43	46.43	-1.45%	51,022
Oct 13, 2026	47.03	47.11	46.93	47.11	47.11	0.40%	8,316
Oct 12, 2026	46.99	47.03	46.86	46.93	46.93	-0.22%	104,722
Oct 9, 2026	47.11	47.12	46.86	47.03	47.03	0.47%	30,507
Oct 8, 2026	46.84	47.08	46.69	46.81	46.81	-0.70%	97,430
Oct 7, 2026	47.12	47.31	47.10	47.14	47.14	-1.48%	18,336
Oct 6, 2026	48.14	48.15	47.81	47.85	47.85	-0.46%	34,925
Oct 5, 2026	47.86	48.26	47.78	48.07	48.07	0.11%	38,575
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