OARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	26.66	26.66	26.66	26.87	26.87	-4.49%	10,468
Oct 29, 2026	28.18	28.21	28.04	28.14	28.14	-0.33%	6,676
Oct 28, 2026	28.11	28.39	28.08	28.39	28.23	1.39%	2,634
Oct 27, 2026	27.50	28.03	27.50	28.00	27.84	2.88%	8,191
Oct 26, 2026	27.21	27.40	27.15	27.22	27.06	-0.19%	1,941
Oct 23, 2026	27.10	27.28	27.02	27.27	27.11	0.21%	5,674
Oct 22, 2026	27.68	27.80	27.04	27.22	27.06	-3.27%	9,215
Oct 21, 2026	27.99	28.41	27.99	28.29	27.97	1.83%	3,339
Oct 20, 2026	27.31	27.92	27.31	27.78	27.47	1.15%	5,976
Oct 19, 2026	27.78	27.78	27.40	27.46	27.16	0.93%	4,328
Oct 16, 2026	28.60	28.60	26.98	27.21	26.91	-4.80%	7,714
Oct 15, 2026	27.64	28.58	27.20	28.58	28.26	1.54%	6,838
Oct 14, 2026	29.05	29.05	28.26	28.34	27.83	-3.04%	8,505
Oct 13, 2026	29.39	29.39	29.13	29.22	28.71	-0.55%	3,333
Oct 12, 2026	29.84	29.84	29.30	29.39	28.87	-1.69%	9,490
Oct 9, 2026	29.52	29.94	29.50	29.89	29.36	2.45%	6,996
Oct 8, 2026	29.21	29.40	29.08	29.18	28.66	-0.91%	14,860
Oct 7, 2026	29.61	29.75	29.51	29.61	28.92	-1.86%	6,600
Oct 6, 2026	30.75	31.11	30.17	30.17	29.47	-1.55%	8,563
Oct 5, 2026	29.94	30.73	29.94	30.64	29.93	2.40%	13,288
Oct 2, 2026	30.08	30.29	29.85	29.93	29.23	1.32%	3,418
Oct 1, 2026	29.92	29.92	29.52	29.54	28.85	-0.42%	9,821
Sep 30, 2026	30.18	30.18	29.86	29.86	28.97	-0.11%	3,215
Sep 29, 2026	29.96	30.02	29.82	29.89	29.00	0.35%	3,802
Sep 28, 2026	29.91	30.05	29.75	29.79	28.90	-1.48%	6,385
Sep 25, 2026	30.66	30.66	30.13	30.24	29.34	-0.65%	4,576
Sep 24, 2026	29.96	30.46	29.93	30.44	29.53	1.19%	3,780
Sep 23, 2026	30.44	30.48	30.20	30.25	29.18	-1.51%	2,545
Sep 22, 2026	30.46	30.72	30.46	30.71	29.63	0.95%	2,168
Sep 21, 2026	30.00	30.44	30.00	30.42	29.35	2.12%	6,662
Sep 18, 2026	29.82	30.01	29.57	29.79	28.74	0.70%	6,267
Sep 17, 2026	29.35	29.58	29.34	29.58	28.54	2.80%	3,192
Sep 16, 2026	29.01	29.12	28.93	28.94	27.76	-0.02%	8,306
Sep 15, 2026	29.24	29.24	28.86	28.94	27.76	-1.07%	6,837
Sep 14, 2026	28.72	29.39	28.72	29.25	28.07	1.01%	8,874
Sep 11, 2026	29.09	29.23	28.96	28.96	27.79	0.75%	7,438
Sep 10, 2026	28.68	29.03	28.64	28.75	27.58	-1.54%	6,175
Sep 9, 2026	29.80	29.80	29.39	29.40	28.01	-1.41%	2,760
Sep 8, 2026	29.89	29.99	29.75	29.82	28.41	-0.18%	5,326
Sep 4, 2026	30.07	30.07	29.79	29.87	28.46	-0.38%	7,925
Sep 3, 2026	29.77	30.11	29.77	29.99	28.57	2.88%	10,756
Sep 2, 2026	29.23	29.50	29.17	29.38	27.77	0.38%	7,657
Sep 1, 2026	29.44	29.64	29.27	29.27	27.67	-2.29%	8,583
Aug 31, 2026	29.54	29.98	29.37	29.96	28.31	1.02%	5,075
Aug 28, 2026	30.46	30.46	29.59	29.65	28.03	-2.21%	7,026
Aug 27, 2026	30.05	30.36	30.04	30.33	28.66	1.25%	3,707
Aug 26, 2026	30.17	30.28	30.04	30.18	28.31	-0.42%	4,400
Aug 25, 2026	29.73	30.40	29.73	30.31	28.43	2.11%	3,739
Aug 24, 2026	29.91	30.01	29.65	29.69	27.84	-1.83%	5,645
Aug 21, 2026	29.90	30.29	29.80	30.24	28.36	2.09%	12,967