OALC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	41.96	42.17	41.85	41.92	41.92	-0.26%	11,978
Aug 27, 2026	41.98	42.11	41.90	42.03	42.03	0.55%	21,664
Aug 26, 2026	41.75	41.87	41.72	41.80	41.80	0.04%	9,227
Aug 25, 2026	41.88	41.88	41.63	41.79	41.79	0.28%	33,952
Aug 24, 2026	41.70	41.73	41.56	41.67	41.67	-0.38%	23,195
Aug 21, 2026	41.86	41.92	41.73	41.83	41.83	0.48%	59,606
Aug 20, 2026	41.82	41.82	41.60	41.63	41.63	-0.76%	13,793
Aug 19, 2026	42.17	42.17	41.92	41.95	41.95	-0.02%	17,682
Aug 18, 2026	42.10	42.10	41.90	41.96	41.96	-0.73%	24,652
Aug 17, 2026	42.43	42.43	42.26	42.27	42.27	-0.43%	6,806
Aug 14, 2026	42.48	42.50	42.33	42.45	42.45	-0.17%	17,051
Aug 13, 2026	42.52	42.70	42.44	42.52	42.52	0.45%	14,718
Aug 12, 2026	42.47	42.47	42.24	42.33	42.33	0.57%	18,462
Aug 11, 2026	42.34	42.34	42.08	42.09	42.09	-0.37%	18,087
Aug 10, 2026	42.09	42.36	42.09	42.25	42.25	0.07%	21,983
Aug 7, 2026	42.27	42.49	42.08	42.22	42.22	0.66%	28,117
Aug 6, 2026	42.18	42.18	41.90	41.95	41.94	-0.27%	14,391
Aug 5, 2026	42.39	42.39	42.03	42.06	42.06	-0.25%	7,720
Aug 4, 2026	41.59	42.16	41.59	42.16	42.16	2.20%	4,267
Aug 3, 2026	40.79	41.30	40.79	41.25	41.25	1.33%	10,626
Jul 31, 2026	40.42	40.75	40.42	40.71	40.71	1.59%	7,409
Jul 30, 2026	39.92	40.18	39.87	40.08	40.08	2.10%	9,956
Jul 29, 2026	39.84	39.84	39.25	39.25	39.25	-1.55%	22,124
Jul 28, 2026	39.73	39.98	39.54	39.87	39.87	0.34%	18,451
Jul 27, 2026	40.11	40.11	39.60	39.73	39.73	0.17%	12,305
Jul 24, 2026	39.89	39.96	39.64	39.66	39.66	-0.24%	9,032
Jul 23, 2026	39.87	39.89	39.66	39.76	39.76	-1.03%	10,085
Jul 22, 2026	40.17	40.42	40.17	40.18	40.18	-0.02%	67,723
Jul 21, 2026	40.13	40.31	39.97	40.18	40.18	1.11%	10,330
Jul 20, 2026	40.12	40.13	39.74	39.74	39.74	-0.15%	38,825
Jul 17, 2026	39.67	40.06	39.67	39.80	39.80	-0.82%	15,782
Jul 16, 2026	40.40	40.40	40.01	40.13	40.13	-1.05%	37,623
Jul 15, 2026	40.89	40.92	40.37	40.56	40.56	-0.34%	36,771
Jul 14, 2026	40.73	40.73	40.56	40.69	40.69	0.64%	32,132
Jul 13, 2026	40.71	40.71	40.38	40.43	40.43	-1.03%	12,947
Jul 10, 2026	40.67	40.91	40.61	40.85	40.85	0.45%	40,823
Jul 9, 2026	40.50	40.82	40.50	40.67	40.67	1.04%	40,173
Jul 8, 2026	40.14	40.26	40.07	40.25	40.25	-0.14%	18,336
Jul 7, 2026	40.50	40.50	40.12	40.31	40.31	-0.83%	20,492
Jul 6, 2026	40.66	40.75	40.65	40.65	40.65	0.79%	16,310
Jul 2, 2026	40.73	40.83	40.10	40.33	40.33	-0.77%	16,226
Jul 1, 2026	40.74	40.88	40.54	40.64	40.64	-0.95%	29,194
Jun 30, 2026	40.84	41.08	40.84	41.03	41.03	1.00%	37,527
Jun 29, 2026	40.39	40.75	40.04	40.63	40.63	1.36%	23,225
Jun 26, 2026	40.12	40.32	39.93	40.08	40.08	-0.82%	40,917
Jun 25, 2026	40.73	40.73	40.29	40.41	40.41	0.67%	19,168
Jun 24, 2026	40.23	40.45	39.98	40.14	40.14	0.04%	23,699
Jun 23, 2026	39.91	40.37	39.91	40.12	40.12	-1.66%	19,841
Jun 22, 2026	40.93	41.05	40.73	40.80	40.80	-0.23%	31,697
Jun 18, 2026	41.03	41.03	40.85	40.89	40.89	1.47%	38,218