OKLL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	51.54	61.41	49.23	63.13	-	30.54%	1,570,145
Sep 17, 2025	48.15	49.82	43.00	48.36	48.36	-1.27%	923,041
Sep 16, 2025	47.79	48.98	43.34	48.98	48.98	0.55%	997,051
Sep 15, 2025	38.80	48.88	37.63	48.71	48.71	31.47%	2,329,441
Sep 12, 2025	34.15	37.41	33.64	37.05	37.05	6.86%	1,120,152
Sep 11, 2025	30.10	35.51	29.41	34.67	34.67	16.15%	2,069,720
Sep 10, 2025	31.25	32.20	29.42	29.85	29.85	-0.53%	1,438,594
Sep 9, 2025	27.59	30.35	26.58	30.01	30.01	9.29%	1,598,098
Sep 8, 2025	27.20	28.40	26.67	27.46	27.46	2.73%	980,242
Sep 5, 2025	28.05	28.37	24.08	26.73	26.73	0.04%	1,545,332
Sep 4, 2025	28.03	29.64	26.20	26.72	26.72	-7.19%	1,000,502
Sep 3, 2025	30.85	32.29	28.33	28.79	28.79	-3.71%	1,232,526
Sep 2, 2025	27.05	29.90	26.05	29.90	29.90	-0.07%	1,054,058
Aug 29, 2025	33.85	34.09	29.31	29.92	29.92	-10.95%	1,389,323
Aug 28, 2025	30.75	35.20	30.60	33.60	33.60	12.41%	1,836,340
Aug 27, 2025	31.16	32.21	29.60	29.89	29.89	-3.14%	1,154,704
Aug 26, 2025	30.42	34.30	29.51	30.86	30.86	8.97%	2,588,545
Aug 25, 2025	28.37	28.90	25.75	28.32	28.32	1.87%	855,276
Aug 22, 2025	25.48	29.24	23.45	27.80	27.80	9.49%	1,784,176
Aug 21, 2025	25.86	27.07	24.68	25.39	25.39	1.56%	1,786,905
Aug 20, 2025	23.26	25.37	20.80	25.00	25.00	3.78%	1,394,593
Aug 19, 2025	27.49	27.60	23.79	24.09	24.09	-10.38%	1,175,205
Aug 18, 2025	28.27	28.75	26.10	26.88	26.88	-6.01%	775,073
Aug 15, 2025	31.13	31.34	26.64	28.60	28.60	-7.20%	1,101,653
Aug 14, 2025	33.88	34.86	29.14	30.82	30.82	-9.22%	1,419,387
Aug 13, 2025	37.45	39.69	32.59	33.95	33.95	-3.03%	1,686,146
Aug 12, 2025	28.27	35.40	28.00	35.01	35.01	17.80%	2,420,093
Aug 11, 2025	32.01	32.51	29.16	29.72	29.72	-9.20%	1,173,490
Aug 8, 2025	36.54	37.48	31.75	32.73	32.73	-10.35%	1,343,492
Aug 7, 2025	40.73	40.74	33.80	36.51	36.51	-8.86%	1,057,425
Aug 6, 2025	40.04	42.11	38.19	40.06	40.06	-2.46%	895,613
Aug 5, 2025	34.92	41.98	34.46	41.07	41.07	20.44%	1,777,107
Aug 4, 2025	31.65	35.75	30.18	34.10	34.10	13.50%	1,141,979
Aug 1, 2025	30.98	32.76	26.76	30.05	30.05	-13.69%	1,661,178
Jul 31, 2025	35.35	38.14	33.72	34.81	34.81	2.50%	987,177
Jul 30, 2025	30.40	36.04	30.32	33.96	33.96	13.05%	1,278,054
Jul 29, 2025	33.58	36.43	29.61	30.04	30.04	-11.85%	916,685
Jul 28, 2025	35.95	36.00	31.12	34.08	34.08	0.06%	973,390
Jul 25, 2025	30.88	34.41	30.35	34.06	34.06	1.55%	910,246
Jul 24, 2025	26.82	35.35	26.20	33.54	33.54	23.72%	2,274,223
Jul 23, 2025	24.55	29.44	24.55	27.11	27.11	17.31%	2,062,994
Jul 22, 2025	24.35	24.97	21.12	23.11	23.11	-2.98%	1,045,246
Jul 21, 2025	29.84	30.92	23.80	23.82	23.82	-18.90%	1,648,666
Jul 18, 2025	28.09	29.50	26.12	29.37	29.37	5.50%	953,589
Jul 17, 2025	26.81	28.48	25.88	27.84	27.84	8.33%	1,242,522
Jul 16, 2025	22.99	26.00	22.50	25.70	25.70	11.35%	1,369,724
Jul 15, 2025	24.86	24.86	21.80	23.08	23.08	-5.33%	1,432,238
Jul 14, 2025	19.64	24.48	18.75	24.38	24.38	22.88%	1,665,426
Jul 11, 2025	18.67	20.86	18.33	19.84	19.84	1.64%	1,041,130
Jul 10, 2025	18.22	20.03	17.71	19.52	19.52	6.61%	810,352