OARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	28.44	28.44	27.35	27.55	27.55	-2.21%	16,014
Jul 23, 2026	28.23	28.50	28.04	28.18	28.18	-2.54%	11,003
Jul 22, 2026	29.51	29.51	29.12	29.14	28.91	-1.55%	3,185
Jul 21, 2026	29.20	29.69	29.20	29.60	29.37	2.73%	7,264
Jul 20, 2026	28.74	29.14	28.74	28.82	28.59	-0.37%	41,054
Jul 17, 2026	28.85	29.19	28.44	28.92	28.69	-1.39%	15,502
Jul 16, 2026	30.18	30.18	29.23	29.33	29.10	-3.41%	13,805
Jul 15, 2026	30.57	30.70	30.46	30.64	30.12	0.27%	3,131
Jul 14, 2026	30.30	30.62	30.25	30.56	30.04	1.45%	4,093
Jul 13, 2026	30.72	30.72	30.10	30.13	29.61	-2.22%	11,468
Jul 10, 2026	31.32	31.32	30.63	30.81	30.29	-0.39%	23,496
Jul 9, 2026	30.90	31.12	30.66	30.93	30.41	1.28%	4,872
Jul 8, 2026	30.88	30.88	30.43	30.85	30.02	-0.93%	4,896
Jul 7, 2026	31.50	31.50	30.95	31.14	30.30	-1.97%	6,198
Jul 6, 2026	31.28	31.99	31.21	31.77	30.91	2.08%	8,134
Jul 2, 2026	31.31	31.94	30.97	31.12	30.28	-0.69%	4,905
Jul 1, 2026	31.33	31.83	31.33	31.58	30.49	0.63%	7,604
Jun 30, 2026	31.10	31.40	31.08	31.39	30.30	0.37%	11,975
Jun 29, 2026	30.70	31.35	30.70	31.27	30.19	2.14%	11,760
Jun 26, 2026	29.59	30.70	29.59	30.62	29.56	1.61%	12,703
Jun 25, 2026	30.14	30.31	29.85	30.13	29.09	-0.05%	12,374
Jun 24, 2026	30.67	30.88	30.26	30.38	29.10	-0.10%	11,023
Jun 23, 2026	30.23	30.85	30.10	30.41	29.13	-1.92%	10,423
Jun 22, 2026	31.29	31.73	30.91	31.00	29.70	-1.73%	11,520
Jun 18, 2026	31.30	31.55	31.10	31.55	30.23	1.86%	5,095
Jun 17, 2026	31.73	32.01	31.18	31.20	29.67	-0.54%	3,882
Jun 16, 2026	31.79	31.79	31.37	31.37	29.84	-0.52%	9,182
Jun 15, 2026	31.34	31.70	31.24	31.53	29.99	3.83%	12,333
Jun 12, 2026	30.45	30.46	30.10	30.37	28.88	0.49%	7,738
Jun 11, 2026	29.51	30.27	29.38	30.22	28.74	2.35%	8,611
Jun 10, 2026	30.04	30.65	29.73	29.76	28.08	-2.05%	7,175
Jun 9, 2026	30.93	31.10	29.48	30.38	28.67	-0.72%	11,077
Jun 8, 2026	30.35	30.82	30.35	30.60	28.88	1.55%	11,134
Jun 5, 2026	31.54	31.54	29.78	30.13	28.44	-5.93%	21,537
Jun 4, 2026	31.63	32.31	31.63	32.03	30.23	1.68%	8,172
Jun 3, 2026	32.13	32.13	31.52	31.78	29.73	-1.57%	9,728
Jun 2, 2026	32.33	32.36	32.08	32.29	30.21	-1.28%	7,740
Jun 1, 2026	32.58	32.88	32.33	32.71	30.60	-0.53%	11,918
May 29, 2026	32.75	32.98	32.35	32.88	30.76	0.75%	11,289
May 28, 2026	31.75	32.64	31.75	32.64	30.53	2.33%	13,702
May 27, 2026	31.91	32.24	31.91	32.16	29.84	0.78%	25,355
May 26, 2026	32.00	32.10	31.81	31.91	29.61	0.67%	17,095
May 22, 2026	31.96	31.96	31.63	31.70	29.41	0.11%	10,328
May 21, 2026	31.34	31.69	31.24	31.66	29.38	0.85%	9,359
May 20, 2026	30.97	31.65	30.97	31.63	29.13	2.14%	10,211
May 19, 2026	31.12	31.15	30.74	30.97	28.52	-0.60%	7,322
May 18, 2026	31.32	31.54	30.92	31.16	28.69	-0.52%	15,056
May 15, 2026	31.82	31.82	31.30	31.32	28.84	-2.94%	25,834
May 14, 2026	32.27	32.66	32.00	32.27	29.71	0.35%	10,859
May 13, 2026	32.84	32.96	32.39	32.57	29.61	-0.62%	18,197