OKLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	5.71	6.63	5.71	6.63	6.63	7.73%	6,794
Oct 14, 2026	6.89	6.99	6.12	6.15	6.15	-18.36%	18,596
Oct 13, 2026	7.45	7.53	7.41	7.53	7.53	-2.42%	7,509
Oct 12, 2026	8.07	8.07	7.70	7.72	7.72	-13.67%	5,783
Oct 9, 2026	9.18	9.18	8.71	8.94	8.94	0.13%	2,241
Oct 8, 2026	9.62	9.62	8.68	8.93	8.93	-12.01%	9,395
Oct 7, 2026	10.20	10.20	9.86	10.15	10.15	-9.62%	20,301
Oct 6, 2026	11.39	11.52	11.01	11.23	11.23	14.71%	31,681
Oct 5, 2026	10.02	10.03	9.79	9.79	9.79	1.20%	1,599
Oct 2, 2026	9.67	9.67	9.67	9.67	9.67	-2.47%	206
Oct 1, 2026	10.00	10.18	9.89	9.92	9.92	-4.79%	5,020
Sep 30, 2026	10.47	10.72	10.42	10.42	10.42	-0.56%	2,664
Sep 29, 2026	10.62	10.97	10.48	10.48	10.48	0.31%	13,228
Sep 28, 2026	10.60	10.61	10.45	10.45	10.45	-5.05%	2,156
Sep 25, 2026	11.78	11.78	10.82	11.00	11.00	-1.58%	6,797
Sep 24, 2026	11.10	11.25	10.86	11.18	11.18	-3.32%	3,618
Sep 23, 2026	11.76	12.15	11.56	11.56	11.56	-7.57%	6,517
Sep 22, 2026	12.01	12.98	12.01	12.51	12.51	1.22%	1,301
Sep 21, 2026	11.83	12.61	11.83	12.36	12.36	11.04%	12,955
Sep 18, 2026	11.76	11.76	10.82	11.13	11.13	-8.39%	6,193
Sep 17, 2026	10.59	12.55	10.59	12.15	12.15	22.73%	35,432
Sep 16, 2026	10.05	10.16	9.74	9.90	9.90	-3.35%	7,806
Sep 15, 2026	10.07	10.37	10.07	10.24	10.24	-2.10%	4,831
Sep 14, 2026	9.36	10.70	9.36	10.46	10.46	0.74%	9,206
Sep 11, 2026	11.94	11.94	10.37	10.38	10.38	-18.43%	45,999
Sep 10, 2026	13.02	13.78	12.73	12.73	12.73	-12.56%	5,168
Sep 9, 2026	14.64	14.66	14.56	14.56	14.56	-3.07%	641
Sep 8, 2026	14.39	15.86	14.39	15.02	15.02	9.92%	13,493
Sep 4, 2026	13.26	13.66	13.17	13.66	13.66	7.24%	7,165
Sep 3, 2026	12.98	13.45	12.66	12.74	12.74	1.20%	7,276
Sep 2, 2026	12.13	12.59	12.13	12.59	12.59	4.95%	2,056
Sep 1, 2026	12.01	12.33	12.00	12.00	11.99	-10.17%	32,612
Aug 31, 2026	13.20	13.39	13.15	13.35	13.35	2.72%	1,950
Aug 28, 2026	14.55	14.55	13.00	13.00	13.00	-12.02%	3,245
Aug 27, 2026	14.72	15.16	14.71	14.78	14.78	5.24%	2,392
Aug 26, 2026	16.77	17.14	13.83	14.04	14.04	-12.85%	7,612
Aug 25, 2026	13.60	16.11	13.60	16.11	16.11	23.27%	36,586
Aug 24, 2026	13.08	13.30	13.07	13.07	13.07	-11.79%	479
Aug 21, 2026	14.82	14.82	14.82	14.82	14.82	3.21%	127
Aug 20, 2026	13.95	14.36	13.95	14.36	14.35	-6.16%	1,137
Aug 19, 2026	13.97	15.30	13.85	15.30	15.30	6.61%	2,511
Aug 18, 2026	16.08	16.08	14.34	14.35	14.35	-10.78%	606
Aug 17, 2026	15.88	16.08	15.88	16.08	16.08	-2.47%	358
Aug 14, 2026	16.92	16.92	16.47	16.49	16.49	-9.71%	986
Aug 13, 2026	18.30	18.40	18.26	18.26	18.26	7.20%	553
Aug 12, 2026	18.10	18.10	16.93	17.03	17.03	-8.98%	1,007
Aug 11, 2026	18.09	18.72	17.99	18.72	18.71	10.40%	894
Aug 10, 2026	18.51	18.51	16.57	16.95	16.95	-15.51%	2,294
Aug 7, 2026	18.80	20.06	18.80	20.06	20.06	29.92%	942
Aug 6, 2026	16.40	16.40	15.44	15.44	15.44	-4.64%	2,541