OALC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	32.62	32.77	32.62	32.74	32.74	0.75%	5,076
Jul 2, 2025	32.27	32.50	32.27	32.50	32.50	0.31%	6,982
Jul 1, 2025	32.31	32.44	32.22	32.40	32.40	-0.15%	8,789
Jun 30, 2025	32.48	32.48	32.18	32.45	32.45	0.56%	35,518
Jun 27, 2025	32.20	32.33	32.09	32.27	32.27	0.90%	43,596
Jun 26, 2025	31.90	32.08	31.90	31.98	31.98	0.60%	21,988
Jun 25, 2025	31.95	31.95	31.75	31.79	31.79	-0.03%	14,624
Jun 24, 2025	31.64	31.81	31.57	31.80	31.80	1.49%	13,642
Jun 23, 2025	31.13	31.33	30.97	31.33	31.33	0.85%	8,208
Jun 20, 2025	31.34	31.55	31.00	31.07	31.07	-0.35%	17,899
Jun 18, 2025	31.33	31.41	31.13	31.18	31.18	0.02%	18,204
Jun 17, 2025	31.39	31.41	31.14	31.17	31.17	-0.54%	13,860
Jun 16, 2025	31.23	31.59	31.23	31.34	31.34	0.67%	12,552
Jun 13, 2025	31.23	31.36	31.04	31.13	31.13	-1.14%	19,601
Jun 12, 2025	31.34	31.92	31.19	31.49	31.49	0.41%	18,462
Jun 11, 2025	31.51	31.51	31.23	31.36	31.36	-0.01%	5,741
Jun 10, 2025	31.33	31.37	31.25	31.36	31.36	0.30%	3,035
Jun 9, 2025	31.25	31.37	31.25	31.27	31.27	0.35%	6,628
Jun 6, 2025	31.21	31.28	31.14	31.16	31.16	0.68%	22,358
Jun 5, 2025	31.12	31.13	30.94	30.95	30.95	-0.23%	6,878
Jun 4, 2025	31.06	31.09	30.93	31.02	31.02	0.03%	11,578
Jun 3, 2025	30.80	31.01	30.80	31.01	31.01	0.78%	5,743
Jun 2, 2025	30.54	30.77	30.51	30.77	30.77	0.44%	9,377
May 30, 2025	30.50	30.64	30.28	30.64	30.64	0.17%	37,091
May 29, 2025	30.82	30.82	30.41	30.58	30.58	0.08%	8,729
May 28, 2025	30.80	30.80	30.56	30.56	30.56	-0.52%	9,281
May 27, 2025	30.62	30.72	30.56	30.72	30.72	2.04%	181,379
May 23, 2025	29.98	30.23	29.98	30.11	30.11	-0.64%	105,681
May 22, 2025	30.44	30.47	30.29	30.30	30.30	0.02%	26,415
May 21, 2025	30.58	30.73	30.24	30.29	30.29	-1.68%	12,813
May 20, 2025	30.81	30.83	30.66	30.81	30.81	0.16%	10,626
May 19, 2025	30.76	30.90	30.76	30.76	30.76	-0.19%	11,542
May 16, 2025	30.74	30.83	30.68	30.82	30.82	0.72%	8,438
May 15, 2025	30.43	30.66	30.40	30.60	30.60	0.49%	13,948
May 14, 2025	30.48	30.49	30.35	30.45	30.45	0.06%	26,190
May 13, 2025	30.27	30.56	30.27	30.43	30.43	0.95%	6,784
May 12, 2025	30.22	30.22	29.93	30.15	30.15	3.02%	33,273
May 9, 2025	29.42	29.42	29.17	29.26	29.26	-0.18%	11,674
May 8, 2025	29.31	29.56	29.24	29.32	29.32	0.65%	10,503
May 7, 2025	29.12	29.14	28.95	29.13	29.13	0.31%	17,511
May 6, 2025	28.98	29.16	28.96	29.04	29.04	-0.56%	13,791
May 5, 2025	29.14	29.37	29.14	29.20	29.20	-0.51%	21,078
May 2, 2025	29.26	29.37	29.24	29.35	29.35	1.80%	15,957
May 1, 2025	28.96	29.11	28.83	28.83	28.83	0.67%	19,562
Apr 30, 2025	28.26	28.72	28.09	28.64	28.64	0.36%	16,701
Apr 29, 2025	28.23	28.64	28.22	28.53	28.53	0.53%	7,963
Apr 28, 2025	28.33	28.40	27.84	28.38	28.38	0.26%	23,540
Apr 25, 2025	28.19	28.44	28.10	28.31	28.31	0.28%	10,171
Apr 24, 2025	27.83	28.35	27.66	28.23	28.23	1.99%	10,848
Apr 23, 2025	27.91	28.09	27.59	27.68	27.68	1.52%	57,401