BIT:1OZK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	41.48	41.48	41.48	41.48	41.48	3.69%	-
Oct 1, 2026	40.43	40.43	40.43	40.43	40.00	-0.47%	-
Sep 30, 2026	40.62	40.62	40.62	40.62	40.19	-0.15%	-
Sep 29, 2026	40.68	40.68	40.68	40.68	40.25	-0.29%	-
Sep 28, 2026	40.80	40.80	40.80	40.80	40.37	-0.37%	-
Sep 25, 2026	40.95	40.95	40.95	40.95	40.52	0.94%	-
Sep 24, 2026	40.57	40.57	40.57	40.57	40.14	-1.00%	-
Sep 23, 2026	40.98	40.98	40.98	40.98	40.55	-0.53%	-
Sep 22, 2026	41.20	41.20	41.20	41.20	40.77	-1.15%	-
Sep 21, 2026	42.03	42.03	42.03	41.68	41.24	0.41%	21
Sep 18, 2026	41.51	41.51	41.51	41.51	41.07	-1.77%	-
Sep 17, 2026	42.26	42.26	42.26	42.26	41.81	-0.12%	-
Sep 16, 2026	42.31	42.31	42.31	42.31	41.86	-0.96%	-
Sep 15, 2026	42.72	42.72	42.72	42.72	42.27	0.59%	-
Sep 14, 2026	42.47	42.47	42.47	42.47	42.02	1.07%	-
Sep 11, 2026	42.02	42.02	42.02	42.02	41.58	0.74%	-
Sep 10, 2026	41.71	41.71	41.71	41.71	41.27	-0.57%	-
Sep 9, 2026	41.95	41.95	41.95	41.95	41.51	-1.29%	-
Sep 8, 2026	42.50	42.50	42.50	42.50	42.05	-10.41%	-
Sep 7, 2026	47.44	47.44	47.44	47.44	46.94	9.49%	-
Sep 4, 2026	43.33	43.33	43.33	43.33	42.87	0.79%	-
Sep 3, 2026	42.99	42.99	42.99	42.99	42.54	1.15%	-
Sep 2, 2026	42.50	42.50	42.50	42.50	42.05	1.02%	-
Sep 1, 2026	42.07	42.07	42.07	42.07	41.63	-0.21%	-
Aug 31, 2026	42.16	42.16	42.16	42.16	41.72	-1.36%	-
Aug 28, 2026	42.74	42.74	42.74	42.74	42.29	1.02%	-
Aug 27, 2026	42.31	42.31	42.31	42.31	41.86	-0.40%	-
Aug 26, 2026	42.48	42.48	42.48	42.48	42.03	0.71%	-
Aug 25, 2026	42.18	42.18	42.18	42.18	41.73	-0.94%	-
Aug 24, 2026	42.58	42.58	42.58	42.58	42.13	1.24%	-
Aug 21, 2026	42.59	42.59	42.59	42.06	41.62	-0.21%	35
Aug 20, 2026	42.15	42.15	42.15	42.15	41.71	-2.23%	-
Aug 19, 2026	43.11	43.11	43.11	43.11	42.66	-2.09%	-
Aug 18, 2026	44.03	44.03	44.03	44.03	43.57	0.09%	-
Aug 17, 2026	43.99	43.99	43.99	43.99	43.53	-3.04%	-
Aug 14, 2026	45.37	45.37	45.37	45.37	44.89	-0.22%	-
Aug 13, 2026	45.66	45.66	45.66	45.47	44.99	1.27%	2
Aug 12, 2026	46.69	46.69	46.69	44.90	44.43	0.25%	22
Aug 11, 2026	44.69	44.69	44.69	44.79	44.32	0.49%	200
Aug 10, 2026	44.57	44.57	44.57	44.57	44.10	-0.22%	-
Aug 7, 2026	44.67	44.67	44.67	44.67	44.20	-0.47%	-
Aug 6, 2026	44.88	44.88	44.88	44.88	44.41	-0.13%	-
Aug 5, 2026	46.52	46.52	46.52	44.94	44.47	-0.86%	10
Aug 4, 2026	45.33	45.33	45.33	45.33	44.85	0.87%	-
Aug 3, 2026	44.94	44.94	44.94	44.94	44.47	1.35%	-
Jul 31, 2026	44.34	44.34	44.34	44.34	43.87	-0.14%	-
Jul 30, 2026	44.40	44.40	44.40	44.40	43.93	-2.05%	-
Jul 29, 2026	45.33	45.33	45.33	45.33	44.85	0.96%	-
Jul 28, 2026	44.90	44.90	44.90	44.90	44.43	0.22%	-
Jul 27, 2026	44.80	44.80	44.80	44.80	44.33	0.86%	-