OKLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	24.97	26.06	22.70	23.70	23.70	-5.20%	100,202
Aug 26, 2026	22.41	25.93	20.85	25.00	25.00	11.11%	226,143
Aug 25, 2026	28.01	28.90	22.01	22.50	22.50	-23.55%	353,912
Aug 24, 2026	27.92	29.85	27.85	29.43	29.43	11.39%	108,651
Aug 21, 2026	26.19	27.38	24.50	26.42	26.42	-2.00%	87,711
Aug 20, 2026	26.35	28.12	25.82	26.96	26.96	4.90%	94,228
Aug 19, 2026	27.79	29.00	25.50	25.70	25.70	-7.35%	135,758
Aug 18, 2026	26.95	27.91	25.92	27.74	27.74	11.76%	111,727
Aug 17, 2026	24.78	25.28	24.18	24.82	24.82	1.72%	89,151
Aug 14, 2026	22.39	24.40	21.56	24.40	24.40	9.22%	140,119
Aug 13, 2026	23.95	24.40	21.08	22.34	22.34	-5.90%	224,203
Aug 12, 2026	21.26	24.13	21.00	23.74	23.74	7.32%	166,841
Aug 11, 2026	24.52	24.99	21.66	22.12	22.12	-11.34%	246,812
Aug 10, 2026	22.10	25.09	22.10	24.95	24.95	16.92%	263,740
Aug 7, 2026	27.12	27.90	20.00	21.34	21.34	-29.64%	704,156
Aug 6, 2026	28.55	31.15	28.06	30.33	30.33	3.73%	195,211
Aug 5, 2026	29.34	30.07	28.03	29.24	29.24	1.49%	130,278
Aug 4, 2026	31.06	31.38	27.54	28.81	28.81	-9.88%	134,568
Aug 3, 2026	37.41	38.00	30.75	31.97	31.97	-13.24%	140,616
Jul 31, 2026	32.09	36.88	31.08	36.85	36.85	11.63%	135,360
Jul 30, 2026	39.82	39.82	32.07	33.01	33.01	-23.46%	104,058
Jul 29, 2026	39.38	43.61	38.20	43.13	43.13	13.80%	165,480
Jul 28, 2026	36.60	40.77	36.46	37.90	37.90	10.95%	140,105
Jul 27, 2026	35.60	37.48	33.08	34.16	34.16	-7.85%	109,665
Jul 24, 2026	32.33	37.25	32.33	37.07	37.07	17.01%	122,644
Jul 23, 2026	33.02	34.23	31.07	31.68	31.68	2.16%	197,481
Jul 22, 2026	30.64	31.65	27.01	31.01	31.01	-1.74%	174,249
Jul 21, 2026	34.32	34.79	31.56	31.56	31.56	-12.99%	108,822
Jul 20, 2026	35.38	37.60	34.27	36.27	36.27	-1.55%	92,432
Jul 17, 2026	38.45	39.74	34.50	36.84	36.84	2.19%	132,798
Jul 16, 2026	32.60	36.96	32.60	36.05	36.05	17.93%	232,819
Jul 15, 2026	29.52	32.63	28.31	30.57	30.57	2.24%	203,483
Jul 14, 2026	28.80	31.02	28.51	29.90	29.90	-2.35%	98,811
Jul 13, 2026	28.30	31.33	28.22	30.62	30.62	12.37%	148,266
Jul 10, 2026	26.73	28.52	25.36	27.25	27.25	1.98%	164,609
Jul 9, 2026	28.49	29.08	25.66	26.72	26.72	-8.71%	197,188
Jul 8, 2026	29.63	30.93	27.69	29.27	29.27	2.56%	236,905
Jul 7, 2026	25.94	29.44	25.42	28.54	28.54	14.80%	235,859
Jul 6, 2026	24.93	26.21	23.94	24.86	24.86	2.64%	99,656
Jul 2, 2026	23.71	25.79	20.60	24.22	24.22	0.08%	249,995
Jul 1, 2026	23.07	25.17	22.50	24.20	24.20	-0.90%	203,654
Jun 30, 2026	23.65	25.92	23.65	24.42	24.42	1.41%	98,157
Jun 29, 2026	25.90	26.48	23.33	24.08	24.08	-10.98%	168,277
Jun 26, 2026	27.37	27.52	25.67	27.05	27.05	3.84%	150,737
Jun 25, 2026	22.33	26.65	22.09	26.05	26.05	11.06%	233,139
Jun 24, 2026	21.70	24.30	21.67	23.46	23.46	10.85%	306,589
Jun 23, 2026	22.22	22.32	18.46	21.16	21.16	3.83%	301,889
Jun 22, 2026	19.76	20.96	19.50	20.38	20.38	10.04%	228,174
Jun 18, 2026	19.28	20.45	17.80	18.52	18.52	-8.32%	223,336
Jun 17, 2026	21.42	21.80	18.24	20.20	20.20	-5.43%	320,500