OCM Gold Fund Atlas Class (OCMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.97
+0.26 (1.20%)
Aug 1, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 1.20% |
| Jul 31, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.60% |
| Jul 30, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -2.63% |
| Jul 29, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.09% |
| Jul 28, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -1.93% |
| Jul 25, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.57% |
| Jul 24, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -1.12% |
| Jul 23, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.51% |
| Jul 22, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 2.95% |
| Jul 21, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 3.00% |
| Jul 18, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.09% |
| Jul 17, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -1.43% |
| Jul 16, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.71% |
| Jul 15, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.71% |
| Jul 14, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.09% |
| Jul 11, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 1.12% |
| Jul 10, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.13% |
| Jul 9, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.86% |
| Jul 8, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -3.06% |
| Jul 7, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.62% |
| Jul 3, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.26% |
| Jul 2, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1.38% |
| Jul 1, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.13% |
| Jun 30, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 2.57% |
| Jun 27, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -3.67% |
| Jun 26, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 1.53% |
| Jun 25, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.09% |
| Jun 24, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -2.15% |
| Jun 23, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.93% |
| Jun 20, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -1.44% |
| Jun 18, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -1.38% |
| Jun 17, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.04% |
| Jun 16, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -1.77% |
| Jun 13, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 1.94% |
| Jun 12, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 2.74% |
| Jun 11, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.22% |
| Jun 10, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -1.44% |
| Jun 9, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.52% |
| Jun 6, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -2.01% |
| Jun 5, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.82% |
| Jun 4, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.52% |
| Jun 3, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.74% |
| Jun 2, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 5.06% |
| May 30, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.97% |
| May 29, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.28% |
| May 28, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.60% |
| May 27, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.79% |
| May 23, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 2.83% |
| May 22, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.53% |
| May 21, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 2.65% |