OALC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	35.40	35.40	34.90	34.93	34.93	-1.16%	12,613
Dec 16, 2025	35.43	35.44	35.11	35.34	35.34	-0.34%	10,022
Dec 15, 2025	35.70	35.70	35.36	35.46	35.46	-0.14%	153,081
Dec 12, 2025	35.88	35.95	35.42	35.51	35.51	-1.36%	19,228
Dec 11, 2025	35.69	36.00	35.69	36.00	36.00	0.33%	13,777
Dec 10, 2025	35.60	35.89	35.55	35.88	35.88	0.93%	19,926
Dec 9, 2025	35.60	35.69	35.54	35.55	35.55	0.06%	10,760
Dec 8, 2025	35.66	35.75	35.48	35.53	35.53	-0.26%	10,176
Dec 5, 2025	35.65	35.70	35.61	35.62	35.62	0.22%	21,508
Dec 4, 2025	35.43	35.54	35.39	35.54	35.54	0.22%	8,713
Dec 3, 2025	35.34	35.53	35.18	35.46	35.46	0.23%	69,264
Dec 2, 2025	35.40	35.40	35.24	35.38	35.38	0.26%	18,090
Dec 1, 2025	35.25	35.43	35.25	35.29	35.29	-0.59%	13,790
Nov 28, 2025	35.38	35.51	35.37	35.50	35.50	0.48%	5,659
Nov 26, 2025	35.28	35.41	34.94	35.33	35.33	0.94%	13,817
Nov 25, 2025	34.70	35.11	34.42	35.00	35.00	0.84%	33,133
Nov 24, 2025	34.48	34.77	34.33	34.71	34.71	1.46%	85,833
Nov 21, 2025	34.03	34.49	33.82	34.21	34.21	1.06%	18,025
Nov 20, 2025	35.06	35.06	33.85	33.85	33.85	-1.77%	5,588
Nov 19, 2025	34.40	34.63	34.21	34.46	34.46	0.47%	28,117
Nov 18, 2025	34.43	34.50	34.17	34.30	34.30	-0.98%	9,205
Nov 17, 2025	34.94	35.01	34.46	34.64	34.64	-1.03%	20,430
Nov 14, 2025	34.54	35.13	34.54	35.00	35.00	-0.03%	20,007
Nov 13, 2025	35.42	35.88	34.96	35.01	35.01	-1.85%	36,389
Nov 12, 2025	35.73	35.73	35.51	35.67	35.67	0.48%	12,806
Nov 11, 2025	35.48	35.57	35.35	35.50	35.50	-	9,310
Nov 10, 2025	35.42	35.56	35.17	35.50	35.50	1.34%	36,586
Nov 7, 2025	34.79	35.03	34.48	35.03	35.03	0.52%	22,981
Nov 6, 2025	35.28	35.28	34.85	34.85	34.85	-1.41%	14,146
Nov 5, 2025	35.18	35.52	35.18	35.35	35.35	0.54%	21,175
Nov 4, 2025	35.31	35.44	35.11	35.16	35.16	-1.38%	15,663
Nov 3, 2025	35.92	35.92	35.48	35.65	35.65	-0.02%	20,849
Oct 31, 2025	35.84	35.84	35.38	35.66	35.66	0.22%	11,743
Oct 30, 2025	35.77	35.90	35.57	35.58	35.58	-0.73%	13,989
Oct 29, 2025	35.96	35.96	35.74	35.84	35.84	0.06%	11,256
Oct 28, 2025	35.67	35.90	35.63	35.82	35.82	0.51%	10,029
Oct 27, 2025	35.71	35.71	35.54	35.64	35.64	0.82%	16,972
Oct 24, 2025	35.48	35.48	35.29	35.35	35.35	0.86%	32,466
Oct 23, 2025	34.89	35.11	34.84	35.05	35.05	0.69%	19,927
Oct 22, 2025	35.03	35.03	34.62	34.81	34.81	-0.60%	11,763
Oct 21, 2025	35.03	35.04	34.89	35.02	35.02	0.30%	24,514
Oct 20, 2025	35.08	35.08	34.81	34.91	34.91	0.70%	16,847
Oct 17, 2025	34.44	34.67	34.44	34.67	34.67	0.27%	4,807
Oct 16, 2025	34.95	34.95	34.45	34.58	34.58	-0.41%	27,886
Oct 15, 2025	34.87	34.98	34.57	34.72	34.72	0.15%	14,292
Oct 14, 2025	34.18	34.84	34.18	34.67	34.67	0.11%	15,218
Oct 13, 2025	34.51	34.70	34.51	34.63	34.63	1.56%	18,894
Oct 10, 2025	35.10	35.10	34.09	34.10	34.10	-2.60%	19,145
Oct 9, 2025	35.21	35.21	34.85	35.01	35.01	-0.25%	19,063
Oct 8, 2025	34.99	35.12	34.97	35.10	35.10	0.66%	19,693