OARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	10.58	10.74	10.50	10.69	10.69	2.10%	246,356
Jan 17, 2025	10.50	10.55	10.47	10.47	10.47	0.38%	145,495
Jan 16, 2025	10.42	10.44	10.33	10.43	10.43	1.07%	43,011
Jan 15, 2025	10.29	10.42	10.29	10.32	10.32	2.58%	88,826
Jan 14, 2025	10.25	10.28	10.01	10.06	10.06	0.20%	56,245
Jan 13, 2025	10.03	10.07	9.85	10.04	10.04	-1.38%	81,867
Jan 10, 2025	10.23	10.23	10.01	10.18	10.18	-1.64%	75,586
Jan 8, 2025	10.39	10.45	10.18	10.35	10.35	-0.58%	187,609
Jan 7, 2025	10.83	10.87	10.29	10.41	10.41	-2.80%	144,124
Jan 6, 2025	10.75	10.86	10.71	10.71	10.71	0.75%	172,213
Jan 3, 2025	10.31	10.63	10.31	10.63	10.63	4.22%	69,253
Jan 2, 2025	10.24	10.35	10.12	10.20	10.20	0.39%	61,261
Dec 31, 2024	10.42	10.46	10.16	10.16	10.16	-1.74%	106,163
Dec 30, 2024	10.44	10.50	10.28	10.34	10.34	-2.82%	152,224
Dec 27, 2024	10.78	10.78	10.44	10.64	10.64	-4.23%	103,440
Dec 26, 2024	11.05	11.11	10.99	11.11	10.78	0.73%	139,589
Dec 24, 2024	10.88	11.07	10.88	11.03	10.70	2.04%	65,301
Dec 23, 2024	10.89	10.89	10.69	10.81	10.49	-0.37%	302,731
Dec 20, 2024	10.52	10.92	10.49	10.85	10.52	1.59%	72,786
Dec 19, 2024	10.92	10.94	10.55	10.68	10.36	-0.37%	199,981
Dec 18, 2024	11.33	11.34	10.60	10.72	10.40	-5.30%	101,989
Dec 17, 2024	11.32	11.35	11.21	11.32	10.98	0.35%	76,281
Dec 16, 2024	11.14	11.34	11.14	11.28	10.94	1.53%	94,604
Dec 13, 2024	11.11	11.11	10.95	11.11	10.78	0.82%	101,387
Dec 12, 2024	11.10	11.17	11.02	11.02	10.69	-1.17%	48,954
Dec 11, 2024	11.08	11.15	11.03	11.15	10.82	1.92%	111,136
Dec 10, 2024	11.09	11.18	10.93	10.94	10.61	-1.35%	79,911
Dec 9, 2024	11.30	11.32	10.98	11.09	10.76	-0.89%	90,198
Dec 6, 2024	11.02	11.22	11.02	11.19	10.85	2.29%	299,539
Dec 5, 2024	11.00	11.07	10.90	10.94	10.61	-0.45%	124,886
Dec 4, 2024	10.92	10.99	10.86	10.99	10.66	1.85%	75,764
Dec 3, 2024	10.75	10.84	10.74	10.79	10.47	-0.74%	113,848
Dec 2, 2024	10.81	10.87	10.74	10.87	10.54	1.30%	183,201
Nov 29, 2024	10.67	10.73	10.63	10.73	10.41	-2.45%	55,982
Nov 27, 2024	10.95	11.05	10.95	11.00	10.22	0.73%	156,641
Nov 26, 2024	10.91	10.98	10.91	10.92	10.15	-0.64%	73,331
Nov 25, 2024	11.00	11.04	10.93	10.99	10.21	1.29%	136,116
Nov 22, 2024	10.67	10.91	10.67	10.85	10.08	1.69%	81,297
Nov 21, 2024	10.79	10.79	10.53	10.67	9.92	-0.28%	149,203
Nov 20, 2024	10.82	10.82	10.59	10.70	9.94	-0.74%	157,166
Nov 19, 2024	10.52	10.82	10.52	10.78	10.02	1.32%	98,783
Nov 18, 2024	10.50	10.69	10.47	10.64	9.89	2.11%	173,358
Nov 15, 2024	10.44	10.44	10.28	10.42	9.68	-0.19%	25,457
Nov 14, 2024	10.70	10.78	10.43	10.44	9.70	-3.15%	130,164
Nov 13, 2024	11.06	11.19	10.73	10.78	10.02	-1.82%	172,123
Nov 12, 2024	11.07	11.14	10.91	10.98	10.20	-1.44%	699,421
Nov 11, 2024	10.94	11.17	10.94	11.14	10.35	2.86%	188,183
Nov 8, 2024	10.58	10.83	10.58	10.83	10.07	1.88%	130,551
Nov 7, 2024	10.59	10.70	10.59	10.63	9.88	-0.65%	253,113
Nov 6, 2024	10.40	10.70	10.35	10.70	9.94	5.31%	265,510
Nov 5, 2024	9.91	10.16	9.91	10.16	9.44	3.15%	198,757
Nov 4, 2024	9.85	9.93	9.73	9.85	9.15	0.03%	110,657
Nov 1, 2024	9.85	9.87	9.72	9.85	9.15	1.94%	85,408
Oct 31, 2024	9.98	10.00	9.66	9.66	8.98	-7.38%	266,278
Oct 30, 2024	10.51	10.51	10.35	10.43	9.42	-0.10%	111,896
Oct 29, 2024	10.48	10.48	10.35	10.44	9.43	-	120,010
Oct 28, 2024	10.45	10.51	10.40	10.44	9.43	1.06%	85,725
Oct 25, 2024	10.33	10.39	10.30	10.33	9.33	0.49%	83,809
Oct 24, 2024	10.16	10.28	10.15	10.28	9.28	3.01%	78,836
Oct 23, 2024	10.21	10.27	9.93	9.98	9.01	-3.11%	93,876
Oct 22, 2024	10.26	10.32	10.22	10.30	9.30	-0.10%	101,643
Oct 21, 2024	10.44	10.44	10.25	10.31	9.31	-1.25%	65,728
Oct 18, 2024	10.23	10.44	10.23	10.44	9.43	1.59%	68,281
Oct 17, 2024	10.34	10.34	10.24	10.28	9.28	-0.51%	46,879
Oct 16, 2024	10.33	10.34	10.26	10.33	9.33	0.29%	41,978
Oct 15, 2024	10.27	10.36	10.18	10.30	9.30	-	42,524
Oct 14, 2024	10.19	10.30	10.10	10.30	9.30	1.28%	68,580
Oct 11, 2024	9.90	10.17	9.90	10.17	9.18	1.19%	39,550
Oct 10, 2024	9.98	10.07	9.93	10.05	9.08	0.20%	41,653
Oct 9, 2024	10.05	10.08	10.02	10.03	9.06	-0.20%	46,518
Oct 8, 2024	9.89	10.05	9.89	10.05	9.08	1.11%	62,031
Oct 7, 2024	10.00	10.00	9.89	9.94	8.98	-0.60%	127,076
Oct 4, 2024	9.98	10.00	9.88	10.00	9.03	1.73%	105,508
Oct 3, 2024	9.88	9.91	9.77	9.83	8.88	-5.12%	105,329
Oct 2, 2024	10.34	10.36	10.22	10.36	8.98	-0.58%	71,127
Oct 1, 2024	10.66	10.66	10.27	10.42	9.03	-1.65%	57,837
Sep 30, 2024	10.65	10.67	10.52	10.60	9.19	-0.80%	62,213
Sep 27, 2024	10.55	10.68	10.55	10.68	9.26	1.52%	76,364
Sep 26, 2024	10.57	10.60	10.45	10.52	9.12	0.19%	37,332
Sep 25, 2024	10.59	10.59	10.46	10.50	9.10	-0.85%	52,969
Sep 24, 2024	10.50	10.59	10.44	10.59	9.18	1.34%	43,811
Sep 23, 2024	10.45	10.51	10.44	10.45	9.06	-0.29%	161,346
Sep 20, 2024	10.44	10.48	10.37	10.48	9.09	0.96%	93,444
Sep 19, 2024	10.35	10.42	10.35	10.38	9.00	1.32%	67,616
Sep 18, 2024	10.14	10.36	10.14	10.25	8.88	0.94%	42,997
Sep 17, 2024	10.16	10.27	10.15	10.15	8.80	-0.20%	88,660
Sep 16, 2024	10.16	10.18	10.03	10.17	8.82	0.49%	44,737
Sep 13, 2024	10.07	10.16	10.07	10.12	8.77	1.20%	133,503
Sep 12, 2024	9.96	10.08	9.96	10.00	8.67	0.60%	61,549
Sep 11, 2024	9.74	9.95	9.64	9.94	8.62	1.33%	39,674
Sep 10, 2024	9.75	9.81	9.57	9.81	8.51	1.76%	52,002
Sep 9, 2024	9.65	9.71	9.55	9.64	8.36	1.47%	61,705
Sep 6, 2024	9.82	9.85	9.36	9.50	8.24	-6.13%	63,210
Sep 5, 2024	9.92	10.12	9.92	10.12	8.51	2.74%	71,382
Sep 4, 2024	9.85	10.10	9.85	9.85	8.28	-1.30%	60,320
Sep 3, 2024	10.31	10.31	9.91	9.98	8.39	-2.92%	83,755
Aug 30, 2024	10.28	10.35	10.16	10.28	8.64	0.29%	75,205
Aug 29, 2024	10.17	10.47	10.17	10.25	8.62	0.99%	52,713
Aug 28, 2024	10.40	10.40	10.08	10.15	8.54	-2.78%	38,995
Aug 27, 2024	10.40	10.44	10.31	10.44	8.78	-0.38%	123,189