OAIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	48.23	48.67	47.98	48.10	48.10	0.71%	20,332
Jun 16, 2026	48.08	48.12	47.76	47.76	47.76	-0.55%	26,382
Jun 15, 2026	48.06	48.33	47.93	48.03	48.03	1.63%	32,858
Jun 12, 2026	46.84	47.39	46.84	47.26	47.26	0.17%	19,694
Jun 11, 2026	45.90	47.18	45.90	47.18	47.18	4.00%	14,493
Jun 10, 2026	45.68	46.00	45.36	45.36	45.36	-1.52%	21,999
Jun 9, 2026	46.59	46.72	45.36	46.06	46.06	0.46%	13,268
Jun 8, 2026	45.83	45.90	45.63	45.85	45.85	1.08%	5,329
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