OAKI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	26.12	26.33	26.09	26.30	26.30	0.82%	22,154
Sep 24, 2026	26.13	26.13	26.03	26.09	26.09	-0.38%	26,224
Sep 23, 2026	26.30	26.36	26.19	26.19	26.19	-1.77%	1,160
Sep 22, 2026	26.64	26.66	26.64	26.66	26.66	0.86%	1,370
Sep 21, 2026	26.50	26.50	26.42	26.43	26.43	0.68%	3,330
Sep 18, 2026	26.30	26.30	26.17	26.25	26.25	-1.23%	26,311
Sep 17, 2026	26.65	26.70	26.55	26.58	26.58	0.68%	59,035
Sep 16, 2026	26.62	26.62	26.40	26.40	26.40	-0.75%	3,056
Sep 15, 2026	26.60	26.68	26.60	26.60	26.60	-0.90%	386
Sep 14, 2026	26.74	26.97	26.74	26.84	26.84	0.94%	2,257
Sep 11, 2026	26.75	26.75	26.59	26.59	26.59	0.34%	2,888
Sep 10, 2026	26.64	26.65	26.50	26.50	26.50	-0.97%	3,033
Sep 9, 2026	26.83	26.83	26.76	26.76	26.76	-0.79%	313
Sep 8, 2026	27.05	27.05	26.96	26.97	26.97	-0.96%	7,775
Sep 4, 2026	27.20	27.24	27.18	27.23	27.23	0.15%	2,489
Sep 3, 2026	27.22	27.28	27.18	27.19	27.19	0.63%	4,130
Sep 2, 2026	26.98	27.02	26.93	27.02	27.02	0.36%	6,299
Sep 1, 2026	27.01	27.15	26.87	26.92	26.92	-1.18%	3,579
Aug 31, 2026	27.28	27.28	27.20	27.25	27.25	-0.44%	5,103
Aug 28, 2026	27.48	27.48	27.31	27.37	27.37	0.08%	1,462
Aug 27, 2026	27.28	27.37	27.28	27.34	27.34	-0.38%	6,571
Aug 26, 2026	27.57	27.57	27.45	27.45	27.45	-0.56%	935
Aug 25, 2026	27.58	27.60	27.53	27.60	27.60	0.11%	5,044
Aug 24, 2026	27.46	28.44	27.46	27.57	27.57	0.30%	1,958
Aug 21, 2026	27.36	27.51	27.36	27.49	27.49	0.90%	1,624
Aug 20, 2026	27.19	27.34	27.19	27.25	27.25	-0.17%	1,744
Aug 19, 2026	27.27	27.35	27.27	27.29	27.29	1.14%	1,872
Aug 18, 2026	27.10	27.10	26.99	26.99	26.98	-0.45%	10,351
Aug 17, 2026	27.32	27.32	27.11	27.11	27.11	-1.00%	5,167
Aug 14, 2026	27.44	27.46	27.38	27.38	27.38	0.37%	1,665
Aug 13, 2026	27.25	27.30	27.17	27.28	27.28	0.02%	13,182
Aug 12, 2026	27.28	27.28	27.28	27.28	27.27	-0.78%	91
Aug 11, 2026	27.61	27.61	27.49	27.49	27.49	-0.20%	2,434
Aug 10, 2026	27.62	27.62	27.54	27.54	27.54	-0.52%	3,864
Aug 7, 2026	27.78	27.78	27.67	27.69	27.69	0.87%	13,691
Aug 6, 2026	27.59	27.59	27.44	27.45	27.45	-0.22%	1,986
Aug 5, 2026	27.56	27.56	27.51	27.51	27.51	0.19%	13,583
Aug 4, 2026	27.14	27.46	27.14	27.46	27.46	1.21%	2,832
Aug 3, 2026	27.25	27.31	27.07	27.13	27.13	1.24%	6,486
Jul 31, 2026	26.80	26.80	26.80	26.80	26.80	-0.85%	294
Jul 30, 2026	26.90	27.06	26.89	27.03	27.03	0.08%	10,312
Jul 29, 2026	26.70	27.01	26.70	27.01	27.01	1.42%	1,867
Jul 28, 2026	26.41	26.63	26.41	26.63	26.63	1.59%	262
Jul 27, 2026	26.14	26.22	26.14	26.21	26.21	1.50%	2,274
Jul 24, 2026	25.78	25.91	25.78	25.82	25.82	1.20%	2,120
Jul 23, 2026	25.54	25.56	25.50	25.51	25.51	-1.72%	9,667
Jul 22, 2026	26.02	26.04	25.95	25.96	25.96	-0.12%	4,923
Jul 21, 2026	25.90	26.03	25.90	25.99	25.99	0.43%	1,440
Jul 20, 2026	25.91	25.99	25.88	25.88	25.88	-0.72%	2,671
Jul 17, 2026	26.14	26.14	26.06	26.07	26.07	-0.30%	1,695