OARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	31.31	31.94	30.97	31.12	31.12	-0.69%	4,905
Jul 1, 2026	31.33	31.83	31.33	31.58	31.34	0.63%	7,604
Jun 30, 2026	31.10	31.40	31.08	31.39	31.14	0.37%	11,975
Jun 29, 2026	30.70	31.35	30.70	31.27	31.03	2.14%	11,760
Jun 26, 2026	29.59	30.70	29.59	30.62	30.38	1.61%	12,703
Jun 25, 2026	30.14	30.31	29.85	30.13	29.90	-0.05%	12,374
Jun 24, 2026	30.67	30.88	30.26	30.38	29.91	-0.10%	11,023
Jun 23, 2026	30.23	30.85	30.10	30.41	29.94	-1.92%	10,423
Jun 22, 2026	31.29	31.73	30.91	31.00	30.53	-1.73%	11,520
Jun 18, 2026	31.30	31.55	31.10	31.55	31.06	1.86%	5,095
Jun 17, 2026	31.73	32.01	31.18	31.20	30.50	-0.54%	3,882
Jun 16, 2026	31.79	31.79	31.37	31.37	30.66	-0.52%	9,182
Jun 15, 2026	31.34	31.70	31.24	31.53	30.82	3.83%	12,333
Jun 12, 2026	30.45	30.46	30.10	30.37	29.68	0.49%	7,738
Jun 11, 2026	29.51	30.27	29.38	30.22	29.54	2.35%	8,611
Jun 10, 2026	30.04	30.65	29.73	29.76	28.86	-2.05%	7,175
Jun 9, 2026	30.93	31.10	29.48	30.38	29.47	-0.72%	11,077
Jun 8, 2026	30.35	30.82	30.35	30.60	29.68	1.55%	11,134
Jun 5, 2026	31.54	31.54	29.78	30.13	29.23	-5.93%	21,537
Jun 4, 2026	31.63	32.31	31.63	32.03	31.07	1.68%	8,172
Jun 3, 2026	32.13	32.13	31.52	31.78	30.56	-1.57%	9,728
Jun 2, 2026	32.33	32.36	32.08	32.29	31.04	-1.28%	7,740
Jun 1, 2026	32.58	32.88	32.33	32.71	31.45	-0.53%	11,918
May 29, 2026	32.75	32.98	32.35	32.88	31.61	0.75%	11,289
May 28, 2026	31.75	32.64	31.75	32.64	31.38	2.33%	13,702
May 27, 2026	31.91	32.24	31.91	32.16	30.66	0.78%	25,355
May 26, 2026	32.00	32.10	31.81	31.91	30.43	0.67%	17,095
May 22, 2026	31.96	31.96	31.63	31.70	30.22	0.11%	10,328
May 21, 2026	31.34	31.69	31.24	31.66	30.19	0.85%	9,359
May 20, 2026	30.97	31.65	30.97	31.63	29.93	2.14%	10,211
May 19, 2026	31.12	31.15	30.74	30.97	29.31	-0.60%	7,322
May 18, 2026	31.32	31.54	30.92	31.16	29.48	-0.52%	15,056
May 15, 2026	31.82	31.82	31.30	31.32	29.64	-2.94%	25,834
May 14, 2026	32.27	32.66	32.00	32.27	30.54	0.35%	10,859
May 13, 2026	32.84	32.96	32.39	32.57	30.43	-0.62%	18,197
May 12, 2026	32.90	32.90	32.31	32.78	30.62	-1.56%	11,869
May 11, 2026	32.70	33.44	32.70	33.29	31.11	1.20%	16,768
May 8, 2026	32.74	32.90	32.45	32.90	30.74	0.97%	12,456
May 7, 2026	32.97	32.97	32.42	32.58	30.44	-1.01%	18,397
May 6, 2026	32.89	33.33	32.78	33.33	30.75	2.43%	12,477
May 5, 2026	33.22	33.22	32.50	32.54	30.02	-1.40%	9,385
May 4, 2026	32.75	33.12	32.70	33.00	30.45	1.38%	22,984
May 1, 2026	32.38	32.68	31.99	32.55	30.03	1.46%	17,163
Apr 30, 2026	31.62	32.27	31.47	32.08	29.60	2.66%	7,015
Apr 29, 2026	31.87	31.87	31.43	31.68	28.83	-2.16%	9,882
Apr 28, 2026	32.51	32.54	32.11	32.38	29.47	-1.03%	5,390
Apr 27, 2026	32.54	32.89	32.54	32.72	29.77	0.26%	13,781
Apr 24, 2026	33.03	33.03	32.57	32.63	29.70	0.40%	7,758
Apr 23, 2026	33.26	33.26	32.45	32.50	29.58	-2.58%	14,392
Apr 22, 2026	33.75	33.84	33.66	33.80	30.36	2.18%	14,898