OOQB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	9.60	9.87	9.60	9.82	9.82	1.61%	2,998
Feb 6, 2026	9.24	9.66	9.24	9.66	9.66	13.58%	867
Feb 5, 2026	9.14	9.14	8.45	8.51	8.51	-15.08%	1,850
Feb 4, 2026	10.19	10.19	9.90	10.02	10.02	-5.85%	799
Feb 3, 2026	11.13	11.13	10.21	10.64	10.64	-3.82%	2,454
Feb 2, 2026	10.94	11.10	10.94	11.07	11.06	-5.94%	3,144
Jan 30, 2026	11.71	11.83	11.61	11.76	11.76	-1.65%	1,396
Jan 29, 2026	12.10	12.10	11.86	11.96	11.96	-6.16%	656
Jan 28, 2026	12.76	12.77	12.75	12.75	12.75	0.14%	289
Jan 27, 2026	12.48	12.73	12.48	12.73	12.73	2.81%	225
Jan 26, 2026	12.46	12.50	12.38	12.38	12.38	-1.68%	273
Jan 23, 2026	12.48	12.75	12.31	12.59	12.59	0.37%	1,420
Jan 22, 2026	12.45	12.55	12.45	12.55	12.55	-0.12%	641
Jan 21, 2026	12.47	12.56	12.10	12.56	12.56	1.81%	277
Jan 20, 2026	12.46	12.46	12.34	12.34	12.31	-8.19%	236
Jan 16, 2026	13.47	13.47	13.44	13.44	13.40	0.32%	204
Jan 15, 2026	13.60	13.71	13.40	13.40	13.36	-2.34%	1,926
Jan 14, 2026	13.54	13.72	13.52	13.72	13.68	2.24%	697
Jan 13, 2026	13.13	13.42	13.13	13.42	13.38	3.09%	906
Jan 12, 2026	12.89	13.15	12.89	13.02	12.98	1.32%	5,403
Jan 9, 2026	12.76	12.90	12.69	12.85	12.81	0.21%	1,191
Jan 8, 2026	12.58	12.82	12.58	12.82	12.79	-0.62%	654
Jan 7, 2026	13.02	13.02	12.90	12.90	12.86	-1.67%	574
Jan 6, 2026	13.25	13.27	13.12	13.12	13.08	-0.88%	469
Jan 5, 2026	13.29	13.29	13.23	13.23	13.20	5.59%	1,626
Jan 2, 2026	12.59	12.63	12.46	12.53	12.50	2.24%	63,195
Dec 31, 2025	12.44	12.44	12.26	12.26	12.23	-1.28%	667
Dec 30, 2025	12.44	12.50	12.42	12.42	12.39	0.55%	227
Dec 29, 2025	12.47	12.47	12.35	12.35	12.32	-0.96%	1,234
Dec 26, 2025	12.44	12.47	12.33	12.47	12.44	0.21%	787
Dec 24, 2025	12.28	12.44	12.28	12.44	12.41	-0.23%	625
Dec 23, 2025	12.42	12.48	12.42	12.47	12.44	-0.37%	3,173
Dec 22, 2025	12.72	12.72	12.52	12.52	12.49	0.99%	1,120
Dec 19, 2025	12.25	12.57	12.25	12.40	12.36	5.00%	864
Dec 18, 2025	12.27	12.36	11.80	11.81	11.78	0.20%	1,219
Dec 17, 2025	12.34	12.56	11.78	11.78	11.75	-4.12%	1,789
Dec 16, 2025	12.18	12.29	12.10	12.29	12.26	2.33%	2,158
Dec 15, 2025	13.09	13.16	12.01	12.01	11.98	-12.09%	1,441
Dec 12, 2025	14.10	14.10	13.66	13.66	12.69	-3.52%	898
Dec 11, 2025	13.90	14.16	13.83	14.16	13.16	-1.19%	577
Dec 10, 2025	14.16	14.64	14.14	14.33	13.32	-0.15%	2,009
Dec 9, 2025	14.11	14.35	14.11	14.35	13.34	2.74%	285
Dec 8, 2025	13.96	13.97	13.94	13.97	12.98	1.16%	621
Dec 5, 2025	14.17	14.17	13.71	13.81	12.83	-2.95%	1,292
Dec 4, 2025	14.27	14.30	14.02	14.23	13.22	-0.57%	942
Dec 3, 2025	14.19	14.35	14.14	14.31	13.30	2.06%	3,762
Dec 2, 2025	13.70	14.06	13.70	14.02	13.03	7.41%	829
Dec 1, 2025	13.13	13.16	12.88	13.05	12.13	-6.22%	1,290
Nov 28, 2025	13.94	13.99	13.87	13.92	12.93	1.41%	1,628
Nov 26, 2025	13.26	13.78	13.23	13.72	12.75	3.84%	3,427