OALC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	40.72	40.94	39.76	39.77	39.77	-3.08%	8,061
Jun 4, 2026	40.75	41.13	40.68	41.03	41.03	0.12%	10,808
Jun 3, 2026	41.27	41.27	40.98	40.98	40.98	-0.63%	10,599
Jun 2, 2026	41.07	41.27	41.07	41.24	41.24	0.48%	7,836
Jun 1, 2026	40.47	41.06	40.47	41.04	41.04	0.70%	12,747
May 29, 2026	40.80	40.91	40.70	40.76	40.76	0.54%	23,319
May 28, 2026	40.40	40.61	40.26	40.54	40.54	0.53%	42,733
May 27, 2026	40.55	40.55	40.29	40.32	40.32	-0.16%	6,607
May 26, 2026	40.32	40.50	40.29	40.39	40.39	0.98%	16,292
May 22, 2026	39.95	40.16	39.95	40.00	40.00	0.50%	9,495
May 21, 2026	39.47	39.81	39.42	39.80	39.80	0.58%	34,918
May 20, 2026	39.27	39.58	39.27	39.57	39.57	1.01%	6,482
May 19, 2026	39.29	39.40	39.06	39.18	39.18	-0.67%	23,079
May 18, 2026	39.66	39.66	39.20	39.44	39.44	-0.30%	17,113
May 15, 2026	39.77	39.78	39.56	39.56	39.56	-1.29%	36,143
May 14, 2026	39.92	40.13	39.92	40.08	40.08	1.00%	10,139
May 13, 2026	39.64	39.80	39.53	39.68	39.68	0.52%	20,612
May 12, 2026	39.44	39.51	39.07	39.47	39.47	-0.38%	13,817
May 11, 2026	39.57	39.77	39.56	39.63	39.63	0.19%	33,322
May 8, 2026	39.41	39.55	39.35	39.55	39.55	0.82%	38,834
May 7, 2026	39.55	39.55	39.15	39.23	39.23	-0.63%	7,427
May 6, 2026	39.17	39.49	39.16	39.48	39.48	1.81%	26,784
May 5, 2026	38.67	38.88	38.67	38.78	38.78	1.02%	19,151
May 4, 2026	38.54	38.70	38.32	38.39	38.39	-0.49%	14,532
May 1, 2026	38.58	38.77	38.56	38.58	38.58	0.02%	15,415
Apr 30, 2026	38.25	38.57	38.23	38.57	38.57	1.75%	8,928
Apr 29, 2026	38.03	38.03	37.79	37.91	37.91	0.07%	26,641
Apr 28, 2026	37.82	37.91	37.71	37.88	37.88	-0.88%	11,484
Apr 27, 2026	38.22	38.29	38.15	38.22	38.22	-0.17%	12,452
Apr 24, 2026	38.16	38.28	38.05	38.28	38.28	1.16%	73,661
Apr 23, 2026	37.97	38.08	37.54	37.84	37.84	-0.45%	8,492
Apr 22, 2026	38.00	38.01	37.82	38.01	38.01	1.04%	9,045
Apr 21, 2026	37.92	37.92	37.61	37.62	37.62	-0.38%	15,732
Apr 20, 2026	37.80	37.80	37.64	37.76	37.76	-0.21%	16,962
Apr 17, 2026	37.64	37.95	37.64	37.84	37.84	1.48%	10,332
Apr 16, 2026	37.18	37.29	37.12	37.29	37.29	0.49%	13,631
Apr 15, 2026	37.07	37.14	36.86	37.11	37.11	0.63%	27,132
Apr 14, 2026	36.69	36.96	36.69	36.88	36.88	1.10%	7,371
Apr 13, 2026	36.02	36.50	36.02	36.48	36.48	1.05%	18,450
Apr 10, 2026	36.34	36.34	36.09	36.10	36.10	-0.27%	6,845
Apr 9, 2026	36.00	36.20	35.80	36.20	36.20	0.69%	18,191
Apr 8, 2026	36.07	36.07	35.84	35.95	35.95	2.68%	231,542
Apr 7, 2026	34.82	35.01	34.63	35.01	35.01	0.32%	25,980
Apr 6, 2026	35.07	35.07	34.78	34.90	34.90	0.62%	16,991
Apr 2, 2026	34.65	34.69	34.49	34.69	34.69	0.13%	11,634
Apr 1, 2026	34.60	34.78	34.56	34.64	34.64	1.08%	15,174
Mar 31, 2026	33.80	34.33	33.80	34.27	34.27	2.70%	18,519
Mar 30, 2026	33.96	33.96	33.37	33.37	33.37	-0.80%	10,225
Mar 27, 2026	33.92	33.92	33.62	33.64	33.64	-1.67%	12,557
Mar 26, 2026	34.60	34.60	34.20	34.21	34.21	-1.89%	21,301