OARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	32.89	33.00	32.78	32.95	-	1.26%	5,586
May 5, 2026	33.22	33.22	32.50	32.54	32.54	-1.40%	9,086
May 4, 2026	32.75	33.12	32.70	33.00	33.00	1.38%	22,969
May 1, 2026	32.38	32.68	31.99	32.55	32.55	1.46%	17,069
Apr 30, 2026	31.62	32.27	31.47	32.08	32.08	1.27%	6,563
Apr 29, 2026	31.87	31.87	31.43	31.68	31.25	-2.16%	9,882
Apr 28, 2026	32.51	32.54	32.11	32.38	31.94	-1.03%	5,390
Apr 27, 2026	32.54	32.89	32.54	32.72	32.27	0.26%	13,781
Apr 24, 2026	33.03	33.03	32.57	32.63	32.19	0.40%	7,758
Apr 23, 2026	33.26	33.26	32.45	32.50	32.06	-3.85%	14,392
Apr 22, 2026	33.75	33.84	33.66	33.80	32.91	2.18%	14,898
Apr 21, 2026	33.71	33.99	33.07	33.08	32.21	-2.00%	60,389
Apr 20, 2026	33.75	33.75	33.36	33.75	32.87	0.07%	12,527
Apr 17, 2026	33.55	34.18	33.55	33.73	32.84	2.15%	14,167
Apr 16, 2026	33.32	33.32	32.58	33.02	32.15	-1.27%	6,998
Apr 15, 2026	32.60	33.45	32.60	33.45	32.23	2.98%	7,861
Apr 14, 2026	32.00	32.65	32.00	32.48	31.29	2.72%	7,375
Apr 13, 2026	30.61	31.62	30.61	31.62	30.46	2.97%	8,613
Apr 10, 2026	30.50	30.73	30.50	30.71	29.58	0.81%	12,889
Apr 9, 2026	30.57	30.63	30.30	30.46	29.35	-2.09%	7,432
Apr 8, 2026	31.70	31.70	31.01	31.11	29.65	1.81%	8,609
Apr 7, 2026	30.43	30.56	30.03	30.56	29.13	-0.24%	3,576
Apr 6, 2026	30.50	30.87	30.50	30.63	29.19	0.44%	20,099
Apr 2, 2026	29.64	30.49	29.64	30.49	29.07	-0.98%	12,733
Apr 1, 2026	30.95	30.99	30.72	30.80	29.07	1.06%	5,654
Mar 31, 2026	29.32	30.47	29.32	30.47	28.77	5.56%	11,085
Mar 30, 2026	29.28	29.47	28.71	28.87	27.25	-1.74%	12,174
Mar 27, 2026	30.23	30.23	29.24	29.38	27.73	-3.51%	13,087
Mar 26, 2026	30.85	31.21	30.45	30.45	28.74	-3.67%	3,794
Mar 25, 2026	31.96	32.07	31.61	31.61	29.56	1.12%	2,845
Mar 24, 2026	31.75	31.75	31.01	31.26	29.24	-1.85%	6,210
Mar 23, 2026	31.65	32.04	31.65	31.85	29.79	2.24%	4,783
Mar 20, 2026	31.95	31.95	30.90	31.15	29.13	-2.16%	5,906
Mar 19, 2026	31.02	31.92	31.02	31.84	29.78	-0.84%	8,493
Mar 18, 2026	32.55	32.74	32.11	32.11	29.76	-2.13%	7,509
Mar 17, 2026	32.62	32.88	32.55	32.81	30.41	1.64%	662,770
Mar 16, 2026	32.17	32.50	32.17	32.28	29.92	1.99%	16,331
Mar 13, 2026	31.95	32.20	31.61	31.65	29.34	-0.59%	9,695
Mar 12, 2026	32.42	32.42	31.84	31.84	29.51	-3.49%	3,476
Mar 11, 2026	32.78	33.07	32.78	32.99	30.29	0.03%	2,710
Mar 10, 2026	33.02	33.38	32.80	32.98	30.28	-0.78%	4,687
Mar 9, 2026	31.97	33.39	31.97	33.24	30.52	1.00%	11,114
Mar 6, 2026	32.78	32.97	32.55	32.91	30.21	-0.28%	15,864
Mar 5, 2026	33.13	33.52	32.69	33.00	30.30	-2.21%	3,259
Mar 4, 2026	32.97	33.75	32.93	33.75	30.73	3.05%	9,091
Mar 3, 2026	32.13	32.99	31.86	32.75	29.82	-1.59%	9,612
Mar 2, 2026	32.07	33.30	32.07	33.28	30.31	1.31%	7,986
Feb 27, 2026	32.82	32.98	32.71	32.85	29.91	-0.85%	376,081
Feb 26, 2026	32.13	33.24	32.13	33.13	30.17	0.09%	7,080
Feb 25, 2026	32.91	33.27	32.91	33.10	29.92	1.69%	8,614