OAKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	29.58	29.58	29.36	29.42	29.42	-0.37%	278,583
Oct 1, 2026	29.45	29.63	29.30	29.53	29.53	0.58%	760,317
Sep 30, 2026	29.62	29.67	29.35	29.36	29.36	-0.71%	97,887
Sep 29, 2026	29.60	29.65	29.45	29.57	29.57	-0.27%	179,687
Sep 28, 2026	29.83	29.84	29.62	29.65	29.65	-1.27%	226,718
Sep 25, 2026	29.95	30.07	29.85	30.03	30.03	0.35%	175,290
Sep 24, 2026	29.98	29.99	29.82	29.93	29.93	-0.12%	220,542
Sep 23, 2026	30.11	30.25	29.95	29.96	29.96	-0.78%	178,836
Sep 22, 2026	30.70	30.70	30.17	30.20	30.20	-0.97%	142,719
Sep 21, 2026	30.44	30.57	30.33	30.49	30.49	0.56%	188,532
Sep 18, 2026	30.53	30.53	30.29	30.32	30.32	-0.83%	175,164
Sep 17, 2026	30.84	30.84	30.51	30.58	30.58	-0.02%	127,196
Sep 16, 2026	30.92	30.96	30.38	30.58	30.58	-1.39%	224,139
Sep 15, 2026	31.10	31.13	30.94	31.01	31.01	-0.64%	112,076
Sep 14, 2026	31.18	31.37	31.11	31.21	31.21	0.47%	162,355
Sep 11, 2026	31.01	31.10	30.93	31.07	31.07	0.83%	118,054
Sep 10, 2026	30.78	30.89	30.74	30.81	30.81	-0.03%	112,371
Sep 9, 2026	31.10	31.10	30.81	30.82	30.82	-1.06%	181,063
Sep 8, 2026	31.61	31.61	31.14	31.15	31.15	-1.92%	202,994
Sep 4, 2026	31.80	31.87	31.67	31.76	31.76	-1.09%	105,336
Sep 3, 2026	31.89	32.14	31.86	32.11	32.11	1.18%	98,945
Sep 2, 2026	31.48	31.91	31.48	31.74	31.74	0.78%	98,363
Sep 1, 2026	31.61	31.79	31.46	31.49	31.49	-0.44%	162,867
Aug 31, 2026	31.87	31.87	31.61	31.63	31.63	-0.69%	99,405
Aug 28, 2026	31.72	31.97	31.72	31.85	31.85	0.66%	570,607
Aug 27, 2026	31.54	31.74	31.51	31.64	31.64	0.19%	185,972
Aug 26, 2026	31.59	31.64	31.46	31.58	31.58	-0.06%	144,342
Aug 25, 2026	31.69	31.69	31.51	31.60	31.60	-0.35%	113,007
Aug 24, 2026	31.64	31.85	31.64	31.71	31.71	0.41%	115,740
Aug 21, 2026	31.30	31.62	31.30	31.58	31.58	1.22%	104,533
Aug 20, 2026	31.23	31.48	31.18	31.20	31.20	-0.40%	183,500
Aug 19, 2026	31.31	31.54	31.15	31.33	31.33	1.05%	195,874
Aug 18, 2026	31.04	31.21	30.97	31.00	31.00	0.71%	158,553
Aug 17, 2026	31.22	31.22	30.77	30.78	30.78	-1.44%	121,654
Aug 14, 2026	31.22	31.28	31.18	31.23	31.23	-0.06%	81,886
Aug 13, 2026	31.00	31.26	30.92	31.25	31.25	1.33%	157,266
Aug 12, 2026	30.79	30.88	30.59	30.84	30.84	0.10%	97,527
Aug 11, 2026	30.78	30.87	30.69	30.81	30.81	-0.06%	74,904
Aug 10, 2026	30.57	30.84	30.50	30.83	30.83	0.75%	154,604
Aug 7, 2026	30.44	30.64	30.43	30.60	30.60	0.36%	113,204
Aug 6, 2026	30.59	30.72	30.33	30.49	30.49	-0.59%	118,117
Aug 5, 2026	30.77	30.85	30.57	30.67	30.67	0.16%	200,765
Aug 4, 2026	30.34	30.62	30.20	30.62	30.62	0.67%	352,235
Aug 3, 2026	30.45	30.52	30.29	30.42	30.42	0.81%	707,352
Jul 31, 2026	30.16	30.23	29.96	30.17	30.17	-0.30%	145,777
Jul 30, 2026	30.15	30.27	29.83	30.26	30.26	-	260,761
Jul 29, 2026	30.32	30.53	30.26	30.26	30.26	-0.10%	152,189
Jul 28, 2026	29.88	30.31	29.88	30.29	30.29	2.30%	215,364
Jul 27, 2026	29.51	29.66	29.48	29.61	29.61	0.99%	93,214
Jul 24, 2026	29.12	29.43	29.12	29.32	29.32	1.31%	105,427