OARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	30.66	30.66	30.13	30.24	30.24	-0.65%	4,571
Sep 24, 2026	29.96	30.46	29.93	30.44	30.44	1.19%	3,777
Sep 23, 2026	30.44	30.48	30.20	30.25	30.08	-1.51%	2,545
Sep 22, 2026	30.46	30.72	30.46	30.71	30.54	0.95%	2,168
Sep 21, 2026	30.00	30.44	30.00	30.42	30.25	2.12%	6,662
Sep 18, 2026	29.82	30.01	29.57	29.79	29.62	0.70%	6,267
Sep 17, 2026	29.35	29.58	29.34	29.58	29.42	2.80%	3,192
Sep 16, 2026	29.01	29.12	28.93	28.94	28.62	-0.02%	8,306
Sep 15, 2026	29.24	29.24	28.86	28.94	28.62	-1.07%	6,837
Sep 14, 2026	28.72	29.39	28.72	29.25	28.93	1.01%	8,874
Sep 11, 2026	29.09	29.23	28.96	28.96	28.64	0.75%	7,438
Sep 10, 2026	28.68	29.03	28.64	28.75	28.43	-1.54%	6,175
Sep 9, 2026	29.80	29.80	29.39	29.40	28.87	-1.41%	2,760
Sep 8, 2026	29.89	29.99	29.75	29.82	29.28	-0.18%	5,326
Sep 4, 2026	30.07	30.07	29.79	29.87	29.34	-0.38%	7,925
Sep 3, 2026	29.77	30.11	29.77	29.99	29.45	2.88%	10,756
Sep 2, 2026	29.23	29.50	29.17	29.38	28.63	0.38%	7,657
Sep 1, 2026	29.44	29.64	29.27	29.27	28.52	-2.29%	8,583
Aug 31, 2026	29.54	29.98	29.37	29.96	29.19	1.02%	5,075
Aug 28, 2026	30.46	30.46	29.59	29.65	28.89	-2.21%	7,026
Aug 27, 2026	30.05	30.36	30.04	30.33	29.55	1.25%	3,707
Aug 26, 2026	30.17	30.28	30.04	30.18	29.18	-0.42%	4,400
Aug 25, 2026	29.73	30.40	29.73	30.31	29.31	2.11%	3,739
Aug 24, 2026	29.91	30.01	29.65	29.69	28.70	-1.83%	5,645
Aug 21, 2026	29.90	30.29	29.80	30.24	29.24	2.09%	12,967
Aug 20, 2026	29.61	29.79	29.59	29.62	28.64	-	7,180
Aug 19, 2026	29.11	29.76	29.11	29.76	28.64	3.56%	4,893
Aug 18, 2026	28.98	29.06	28.68	28.74	27.65	-2.48%	8,115
Aug 17, 2026	29.35	29.55	29.35	29.47	28.36	0.61%	3,960
Aug 14, 2026	29.68	29.68	29.22	29.29	28.19	-1.24%	8,517
Aug 13, 2026	29.33	29.66	29.33	29.66	28.54	1.03%	12,157
Aug 12, 2026	29.59	29.64	29.38	29.50	28.25	0.30%	7,913
Aug 11, 2026	29.40	29.50	29.37	29.41	28.16	0.12%	3,612
Aug 10, 2026	29.20	29.41	29.20	29.38	28.13	0.85%	5,216
Aug 7, 2026	28.56	29.13	28.50	29.13	27.89	3.36%	6,536
Aug 6, 2026	27.95	28.30	27.95	28.18	26.98	-0.54%	5,125
Aug 5, 2026	28.72	28.78	28.54	28.54	27.13	-0.68%	11,677
Aug 4, 2026	28.25	28.77	28.21	28.73	27.32	3.22%	7,253
Aug 3, 2026	27.28	27.85	26.99	27.84	26.46	2.06%	9,898
Jul 31, 2026	27.78	27.78	26.89	27.27	25.93	-1.28%	10,782
Jul 30, 2026	27.37	27.63	27.37	27.63	26.27	2.67%	2,965
Jul 29, 2026	27.54	27.78	27.12	27.12	25.58	-2.21%	6,842
Jul 28, 2026	27.62	27.80	27.00	27.73	26.16	0.09%	7,099
Jul 27, 2026	27.69	28.00	27.49	27.71	26.14	0.57%	12,165
Jul 24, 2026	28.44	28.44	27.35	27.55	25.99	-2.21%	16,017
Jul 23, 2026	28.23	28.50	28.04	28.18	26.58	-2.54%	11,012
Jul 22, 2026	29.51	29.51	29.12	29.14	27.27	-1.55%	3,185
Jul 21, 2026	29.20	29.69	29.20	29.60	27.70	2.73%	7,264
Jul 20, 2026	28.74	29.14	28.74	28.82	26.97	-0.37%	41,054
Jul 17, 2026	28.85	29.19	28.44	28.92	27.06	-1.39%	15,502