OKLL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	11.90	12.18	11.71	11.85	-	8.42%	1,031,549
Feb 5, 2026	12.49	12.88	10.75	10.93	10.93	-17.82%	5,131,457
Feb 4, 2026	17.46	17.46	11.37	13.30	13.30	-25.03%	8,268,574
Feb 3, 2026	16.80	18.27	16.02	17.74	17.74	11.92%	4,640,825
Feb 2, 2026	18.03	18.08	15.71	15.85	15.85	-15.38%	4,616,025
Jan 30, 2026	21.64	23.35	18.35	18.73	18.73	-15.13%	5,139,315
Jan 29, 2026	26.40	26.42	20.62	22.07	22.07	-17.68%	6,027,676
Jan 28, 2026	22.67	27.10	22.24	26.81	26.81	21.20%	6,795,899
Jan 27, 2026	20.99	22.86	20.10	22.12	22.12	7.17%	3,558,347
Jan 26, 2026	22.80	23.01	20.00	20.64	20.64	-12.17%	3,555,343
Jan 23, 2026	25.43	25.46	22.71	23.50	23.50	-7.35%	3,971,274
Jan 22, 2026	26.27	26.86	24.80	25.37	25.37	0.18%	3,427,560
Jan 21, 2026	28.48	30.50	22.67	25.32	25.32	2.06%	9,734,260
Jan 20, 2026	25.33	28.99	24.29	24.81	24.81	-10.79%	4,288,353
Jan 16, 2026	26.26	28.80	24.65	27.81	27.81	6.92%	4,308,274
Jan 15, 2026	29.74	30.58	25.94	26.01	26.01	-9.02%	3,686,196
Jan 14, 2026	27.85	29.31	25.92	28.59	28.59	-2.62%	3,992,312
Jan 13, 2026	34.73	36.00	29.05	29.36	29.36	-10.35%	3,664,349
Jan 12, 2026	33.39	35.00	31.48	32.75	32.75	-5.59%	3,415,786
Jan 9, 2026	40.30	41.03	33.95	34.69	34.69	15.71%	8,315,969
Jan 8, 2026	29.21	31.58	27.50	29.98	29.98	-0.10%	3,073,292
Jan 7, 2026	27.24	31.86	27.23	30.01	30.01	4.06%	3,990,542
Jan 6, 2026	27.32	29.54	24.96	28.84	28.84	13.86%	5,855,782
Jan 5, 2026	21.54	26.06	20.87	25.33	25.33	29.76%	4,889,105
Jan 2, 2026	17.70	19.58	16.89	19.52	19.52	16.40%	3,007,420
Dec 31, 2025	16.65	17.01	16.33	16.77	16.77	0.06%	1,094,034
Dec 30, 2025	17.99	18.18	16.72	16.76	16.76	-6.42%	1,777,217
Dec 29, 2025	18.23	20.11	17.77	17.91	17.91	-7.49%	2,551,020
Dec 26, 2025	21.07	21.17	18.98	19.36	19.36	-10.76%	2,293,921
Dec 24, 2025	21.52	21.72	20.33	21.70	21.70	-1.74%	1,264,979
Dec 23, 2025	22.03	23.80	21.50	22.08	22.08	-3.87%	2,362,697
Dec 22, 2025	24.43	24.45	21.21	22.97	22.97	0.04%	3,622,001
Dec 19, 2025	20.49	23.92	20.43	22.96	22.96	14.23%	3,007,080
Dec 18, 2025	21.54	21.77	19.24	20.10	20.10	4.52%	2,471,017
Dec 17, 2025	24.12	24.60	18.69	19.23	19.23	-18.24%	2,733,799
Dec 16, 2025	21.93	23.92	20.91	23.52	23.52	2.98%	2,177,066
Dec 15, 2025	26.93	27.15	22.65	22.84	22.84	-12.42%	3,101,169
Dec 12, 2025	36.65	37.06	25.89	26.08	26.08	-29.87%	5,076,179
Dec 11, 2025	34.18	37.50	31.30	37.19	37.19	4.47%	2,465,862
Dec 10, 2025	37.60	38.50	34.02	35.60	35.60	-6.71%	3,085,974
Dec 9, 2025	37.37	40.70	36.59	38.16	38.16	-1.24%	2,475,560
Dec 8, 2025	41.29	41.96	35.60	38.64	38.64	-0.14%	3,421,718
Dec 5, 2025	39.85	40.89	35.44	38.70	38.70	-12.71%	3,740,943
Dec 4, 2025	34.00	46.12	32.35	44.33	44.33	31.00%	4,994,310
Dec 3, 2025	30.10	34.04	28.77	33.84	33.84	10.12%	2,230,763
Dec 2, 2025	28.64	33.65	28.64	30.73	30.73	9.91%	2,857,502
Dec 1, 2025	28.77	30.05	26.63	27.96	27.96	-9.07%	1,537,731
Nov 28, 2025	29.80	32.67	29.10	30.75	30.75	5.92%	1,698,872
Nov 26, 2025	28.55	29.67	27.10	29.03	29.03	6.92%	2,099,203
Nov 25, 2025	29.53	29.53	24.15	27.15	27.15	-8.62%	3,253,383