OARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	32.82	32.98	32.71	32.85	32.85	-0.85%	376,024
Feb 26, 2026	32.13	33.24	32.13	33.13	33.13	0.09%	7,027
Feb 25, 2026	32.91	33.27	32.91	33.10	32.85	1.69%	8,614
Feb 24, 2026	31.80	32.72	31.80	32.55	32.31	2.36%	4,104
Feb 23, 2026	31.92	32.06	31.54	31.80	31.56	-1.92%	12,716
Feb 20, 2026	32.34	32.64	32.34	32.42	32.18	-0.14%	10,510
Feb 19, 2026	32.30	32.47	32.25	32.47	32.23	0.10%	10,099
Feb 18, 2026	32.64	32.75	32.35	32.44	31.97	0.98%	12,408
Feb 17, 2026	31.64	32.22	31.55	32.12	31.66	0.23%	11,206
Feb 13, 2026	31.70	32.22	31.42	32.05	31.59	2.53%	11,629
Feb 12, 2026	31.10	31.50	31.10	31.26	30.81	-3.04%	7,447
Feb 11, 2026	32.22	32.88	31.89	32.24	31.57	-1.23%	15,541
Feb 10, 2026	32.67	33.02	32.64	32.64	31.96	-0.27%	5,996
Feb 9, 2026	31.85	32.93	31.85	32.73	32.05	1.65%	14,750
Feb 6, 2026	30.94	32.20	30.94	32.20	31.53	5.23%	24,558
Feb 5, 2026	31.90	31.90	30.38	30.60	29.97	-5.03%	30,421
Feb 4, 2026	33.35	33.35	31.70	32.22	31.35	-4.39%	19,361
Feb 3, 2026	34.17	34.34	33.18	33.70	32.79	-1.00%	19,210
Feb 2, 2026	33.57	34.49	33.57	34.04	33.12	-0.64%	36,209
Jan 30, 2026	35.05	35.20	34.25	34.26	33.34	-3.19%	20,374
Jan 29, 2026	35.71	35.95	35.00	35.39	34.44	-2.08%	19,587
Jan 28, 2026	36.46	36.71	36.14	36.14	34.96	-1.04%	41,016
Jan 27, 2026	36.76	36.87	36.46	36.52	35.32	-0.05%	11,843
Jan 26, 2026	37.10	37.10	36.46	36.54	35.34	-0.68%	10,904
Jan 23, 2026	37.57	37.57	36.79	36.79	35.59	-1.16%	10,514
Jan 22, 2026	36.93	37.29	36.76	37.22	36.00	1.22%	12,112
Jan 21, 2026	36.43	37.03	36.13	36.77	35.35	1.35%	11,053
Jan 20, 2026	36.28	36.87	36.28	36.28	34.88	-2.47%	24,109
Jan 16, 2026	37.66	37.66	37.20	37.20	35.77	-0.80%	23,784
Jan 15, 2026	37.69	37.83	37.25	37.50	36.06	-1.16%	13,568
Jan 14, 2026	37.79	38.00	37.71	37.94	36.24	-0.68%	14,021
Jan 13, 2026	37.80	38.20	37.68	38.20	36.49	1.54%	27,931
Jan 12, 2026	36.77	37.81	36.77	37.62	35.93	1.98%	16,816
Jan 9, 2026	37.06	37.19	36.83	36.89	35.24	-0.16%	16,899
Jan 8, 2026	37.06	37.25	36.91	36.95	35.29	-1.96%	13,401
Jan 7, 2026	37.51	37.69	37.38	37.69	35.77	0.21%	14,946
Jan 6, 2026	37.55	37.78	37.42	37.61	35.70	0.35%	14,984
Jan 5, 2026	36.80	37.67	36.80	37.48	35.57	2.35%	38,067
Jan 2, 2026	36.62	36.80	36.46	36.62	34.76	0.80%	15,904
Dec 31, 2025	36.58	36.86	36.33	36.33	34.28	-1.54%	19,802
Dec 30, 2025	37.00	37.13	36.83	36.90	34.81	-0.35%	22,168
Dec 29, 2025	37.00	37.37	36.96	37.03	34.94	-1.13%	22,494
Dec 26, 2025	37.56	37.59	37.31	37.46	35.34	-1.30%	20,155
Dec 24, 2025	37.82	38.02	37.58	37.95	35.53	0.45%	5,055
Dec 23, 2025	37.64	38.00	37.61	37.78	35.37	-0.40%	13,166
Dec 22, 2025	37.88	38.28	37.88	37.93	35.51	1.07%	22,126
Dec 19, 2025	37.14	37.71	37.14	37.53	35.13	1.68%	12,347
Dec 18, 2025	36.77	37.68	36.77	36.91	34.55	0.49%	11,806
Dec 17, 2025	38.19	38.34	36.73	36.73	34.11	-3.52%	27,457
Dec 16, 2025	37.40	38.07	37.32	38.07	35.36	1.79%	23,188