OKLL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	8.85	10.54	8.50	10.55	-	19.75%	15,191,045
Jun 1, 2026	8.42	9.78	8.20	8.81	8.81	-	15,325,499
May 29, 2026	9.13	9.65	8.11	8.81	8.81	-3.50%	17,307,970
May 28, 2026	8.71	9.93	8.50	9.13	9.13	0.66%	11,456,013
May 27, 2026	9.47	9.51	8.43	9.07	9.07	-2.68%	13,423,343
May 26, 2026	10.16	10.53	9.17	9.32	9.32	8.62%	24,502,071
May 22, 2026	8.84	9.60	8.40	8.58	8.58	2.14%	15,500,265
May 21, 2026	7.56	8.46	7.44	8.40	8.40	7.55%	14,019,232
May 20, 2026	6.70	7.87	6.50	7.81	7.81	23.97%	14,944,469
May 19, 2026	6.51	6.73	5.85	6.30	6.30	-9.61%	11,296,956
May 18, 2026	8.00	8.00	6.51	6.97	6.97	-11.55%	11,636,035
May 15, 2026	8.53	8.62	7.75	7.88	7.88	-15.09%	10,519,516
May 14, 2026	9.39	9.41	8.56	9.28	9.28	-7.20%	18,172,931
May 13, 2026	11.10	11.10	9.53	10.00	10.00	-10.79%	18,928,745
May 12, 2026	11.85	12.20	10.14	11.21	11.21	-11.59%	15,139,437
May 11, 2026	10.73	13.13	10.00	12.68	12.68	15.27%	17,208,973
May 8, 2026	11.40	11.40	10.23	11.00	11.00	1.66%	13,932,692
May 7, 2026	12.79	13.40	10.50	10.82	10.82	-19.55%	15,026,445
May 6, 2026	10.94	13.58	10.38	13.45	13.45	32.64%	25,730,047
May 5, 2026	10.41	10.41	9.44	10.14	10.14	-0.78%	8,886,945
May 4, 2026	10.78	11.33	10.19	10.22	10.22	-5.46%	9,649,146
May 1, 2026	11.08	11.09	10.14	10.81	10.81	-5.67%	9,418,432
Apr 30, 2026	9.55	11.51	9.38	11.46	11.46	23.09%	11,660,592
Apr 29, 2026	11.05	11.06	8.77	9.31	9.31	-12.17%	13,169,457
Apr 28, 2026	11.38	11.85	10.50	10.60	10.60	-18.02%	13,345,282
Apr 27, 2026	11.40	12.99	11.16	12.93	12.93	13.82%	15,677,786
Apr 24, 2026	14.81	14.97	11.30	11.36	11.36	-14.46%	20,564,990
Apr 23, 2026	13.68	14.63	12.33	13.28	13.28	11.22%	28,822,938
Apr 22, 2026	9.83	11.98	9.73	11.94	11.94	31.06%	14,012,096
Apr 21, 2026	10.98	11.10	9.01	9.11	9.11	-16.35%	11,301,538
Apr 20, 2026	9.87	10.91	9.50	10.89	10.89	4.11%	10,077,211
Apr 17, 2026	10.22	12.69	9.91	10.46	10.46	7.84%	24,029,673
Apr 16, 2026	10.64	11.03	8.70	9.70	9.70	2.65%	20,285,886
Apr 15, 2026	9.23	10.35	8.83	9.45	9.45	16.52%	21,573,919
Apr 14, 2026	8.32	8.90	7.60	8.11	8.11	16.86%	14,973,645
Apr 13, 2026	5.76	6.95	5.54	6.94	6.94	14.52%	8,070,668
Apr 10, 2026	5.73	6.49	5.71	6.06	6.06	10.18%	5,282,469
Apr 9, 2026	5.93	6.12	5.41	5.50	5.50	-9.84%	5,659,524
Apr 8, 2026	6.23	6.35	5.59	6.10	6.10	15.53%	5,307,531
Apr 7, 2026	5.51	5.58	4.90	5.28	5.28	-8.97%	6,756,400
Apr 6, 2026	5.68	6.04	5.61	5.80	5.80	2.47%	3,604,844
Apr 2, 2026	5.18	5.88	5.01	5.66	5.66	0.18%	5,627,843
Apr 1, 2026	6.37	6.58	5.63	5.65	5.65	-6.61%	8,242,915
Mar 31, 2026	5.31	6.13	5.15	6.05	6.05	17.70%	5,884,711
Mar 30, 2026	6.42	6.74	4.97	5.14	5.14	-18.54%	5,479,934
Mar 27, 2026	6.61	6.93	6.28	6.31	6.31	-6.38%	3,512,783
Mar 26, 2026	7.25	7.58	6.55	6.74	6.74	-12.69%	4,782,756
Mar 25, 2026	8.04	8.35	7.50	7.72	7.72	1.31%	4,439,268
Mar 24, 2026	7.72	7.94	7.19	7.62	7.62	-4.63%	4,722,935
Mar 23, 2026	7.46	8.26	7.40	7.99	7.99	8.12%	6,146,832