OAIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	50.14	50.14	45.31	45.36	45.36	-3.80%	14,926
Jun 4, 2026	46.93	47.28	46.86	47.15	47.15	-0.06%	16,131
Jun 3, 2026	47.30	47.41	47.17	47.18	47.18	-0.55%	23,932
Jun 2, 2026	47.09	47.56	47.09	47.44	47.44	0.38%	20,845
Jun 1, 2026	47.13	47.43	47.02	47.26	47.26	-0.08%	9,154
May 29, 2026	47.42	47.54	47.26	47.30	47.30	0.15%	13,804
May 28, 2026	46.87	47.38	46.87	47.23	47.23	0.15%	28,673
May 27, 2026	47.21	47.21	47.04	47.16	47.16	-0.40%	10,548
May 26, 2026	47.10	47.35	47.07	47.35	47.35	2.33%	12,764
May 22, 2026	46.30	46.44	46.13	46.27	46.27	-0.47%	37,361
May 21, 2026	46.02	46.60	45.96	46.49	46.49	0.63%	27,422
May 20, 2026	45.64	46.33	45.64	46.20	46.20	1.58%	28,506
May 19, 2026	45.35	45.75	45.16	45.48	45.48	-1.11%	36,477
May 18, 2026	46.52	46.52	45.67	45.99	45.99	0.50%	26,220
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	0.41%	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	45.43	3.98%	116,806
Apr 7, 2026	43.26	43.73	43.12	43.70	43.69	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