OKLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	17.08	19.42	16.76	19.26	19.26	18.30%	1,334,438
Feb 4, 2026	13.17	17.76	13.17	16.28	16.28	24.94%	1,580,726
Feb 3, 2026	13.96	14.66	12.60	13.03	13.03	-12.49%	1,356,105
Feb 2, 2026	13.38	14.92	13.37	14.89	14.89	14.89%	1,061,259
Jan 30, 2026	11.47	13.20	10.59	12.96	12.96	15.00%	1,812,525
Jan 29, 2026	9.68	11.75	9.68	11.27	11.27	17.71%	2,016,937
Jan 28, 2026	11.85	12.07	9.41	9.57	9.57	-21.27%	3,800,873
Jan 27, 2026	12.92	13.49	11.68	12.16	12.16	-7.39%	1,381,615
Jan 26, 2026	12.03	13.44	11.97	13.13	13.13	12.03%	887,731
Jan 23, 2026	10.80	12.06	10.80	11.72	11.72	7.13%	854,062
Jan 22, 2026	10.59	11.21	10.35	10.94	10.94	-0.91%	1,797,057
Jan 21, 2026	9.67	12.19	8.65	11.04	11.04	-1.69%	5,446,257
Jan 20, 2026	11.03	11.46	9.76	11.23	11.23	10.86%	2,591,601
Jan 16, 2026	10.77	11.53	9.78	10.13	10.13	-8.16%	2,732,312
Jan 15, 2026	9.67	11.07	9.44	11.03	11.03	8.78%	1,896,621
Jan 14, 2026	10.45	11.05	9.90	10.14	10.14	2.11%	2,792,092
Jan 13, 2026	8.42	9.98	8.08	9.93	9.93	10.70%	3,016,867
Jan 12, 2026	8.74	9.30	8.46	8.97	8.97	5.28%	3,790,430
Jan 9, 2026	6.66	8.76	6.40	8.52	8.52	-16.06%	16,269,313
Jan 8, 2026	10.52	11.00	9.61	10.15	10.15	0.10%	1,960,572
Jan 7, 2026	11.23	11.23	9.59	10.14	10.14	-4.25%	2,125,909
Jan 6, 2026	11.36	12.50	10.30	10.59	10.59	-11.97%	2,821,424
Jan 5, 2026	15.78	16.31	11.72	12.03	12.03	-32.19%	2,209,841
Jan 2, 2026	19.78	20.94	17.61	17.74	17.74	-16.28%	517,329
Dec 31, 2025	21.48	21.81	21.00	21.19	21.19	0.14%	195,672
Dec 30, 2025	20.00	21.32	19.71	21.16	21.16	5.27%	369,063
Dec 29, 2025	19.83	20.17	17.92	20.10	20.10	8.12%	464,688
Dec 26, 2025	17.33	18.94	17.24	18.59	18.59	9.42%	307,212
Dec 24, 2025	17.09	17.96	16.98	16.99	16.99	1.61%	167,676
Dec 23, 2025	16.80	17.10	15.49	16.72	16.72	3.79%	241,621
Dec 22, 2025	15.14	17.39	15.14	16.11	16.11	-0.25%	477,317
Dec 19, 2025	18.67	18.67	15.25	16.15	16.15	-15.13%	727,580
Dec 18, 2025	17.38	19.88	17.35	19.03	19.03	-4.42%	789,232
Dec 17, 2025	16.50	20.33	16.13	19.91	19.91	18.02%	882,487
Dec 16, 2025	18.22	18.90	16.60	16.87	16.87	-3.32%	720,497
Dec 15, 2025	14.87	17.54	14.87	17.45	17.45	12.00%	938,126
Dec 12, 2025	12.15	15.81	12.00	15.58	15.58	30.05%	1,163,416
Dec 11, 2025	13.07	14.12	11.88	11.98	11.98	-5.00%	688,701
Dec 10, 2025	11.96	13.08	11.73	12.61	12.61	5.97%	629,341
Dec 9, 2025	12.05	12.30	11.08	11.90	11.90	1.62%	447,995
Dec 8, 2025	10.86	12.61	10.72	11.71	11.71	0.34%	748,695
Dec 5, 2025	11.48	12.48	11.21	11.67	11.67	11.89%	1,816,463
Dec 4, 2025	15.09	15.77	9.64	10.43	10.43	-31.61%	2,109,146
Dec 3, 2025	17.47	18.00	15.10	15.25	15.25	-9.71%	269,488
Dec 2, 2025	18.22	18.45	15.03	16.89	16.89	-10.78%	221,473
Dec 1, 2025	18.60	19.35	17.77	18.93	18.93	9.89%	62,316
Nov 28, 2025	18.03	18.29	16.13	17.23	17.23	-6.25%	100,395