Oakworth Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	38.00	38.00	37.60	37.60	37.60	0.24%	300
Jan 20, 2026	37.51	37.51	37.51	37.51	37.51	-0.33%	261
Jan 16, 2026	38.00	38.00	37.64	37.64	37.64	-8.77%	224
Jan 9, 2026	40.45	41.26	40.45	41.26	41.26	9.87%	688
Jan 8, 2026	37.55	37.55	37.55	37.55	37.55	0.13%	150
Jan 2, 2026	37.50	37.50	37.50	37.50	37.50	-2.60%	300
Dec 31, 2025	38.50	38.50	38.50	38.50	38.50	-5.73%	101
Dec 23, 2025	38.89	40.84	38.89	40.84	40.84	13.10%	401
Dec 15, 2025	36.25	36.25	36.11	36.11	36.11	0.03%	252
Dec 11, 2025	36.20	36.20	36.10	36.10	35.65	0.08%	1,820
Dec 10, 2025	36.07	36.07	36.07	36.07	35.62	0.90%	150
Dec 5, 2025	35.88	35.88	35.75	35.75	35.30	-0.28%	800
Dec 3, 2025	35.85	35.85	35.85	35.85	35.40	0.70%	100
Dec 2, 2025	35.60	35.60	35.60	35.60	35.16	-	100
Nov 28, 2025	35.60	35.60	35.60	35.60	35.16	-	200
Nov 26, 2025	35.60	35.60	35.60	35.60	35.16	-	100
Nov 25, 2025	35.60	35.60	35.60	35.60	35.16	1.71%	203
Nov 20, 2025	35.07	35.75	35.00	35.00	34.56	0.92%	2,215
Nov 18, 2025	34.68	34.68	34.68	34.68	34.25	-0.91%	200
Nov 13, 2025	35.00	35.00	35.00	35.00	34.56	2.94%	1,000
Nov 12, 2025	34.00	34.00	34.00	34.00	33.58	1.49%	200
Nov 11, 2025	33.50	33.50	33.50	33.50	33.08	-	666
Nov 10, 2025	33.50	33.50	33.50	33.50	33.08	-	2,600
Nov 7, 2025	33.50	33.50	33.50	33.50	33.08	0.51%	241
Nov 6, 2025	33.50	34.16	33.25	33.33	32.91	0.24%	9,950
Nov 5, 2025	33.25	33.25	33.25	33.25	32.84	0.61%	150
Nov 3, 2025	33.05	33.05	33.05	33.05	32.64	0.27%	2,083
Oct 31, 2025	32.96	32.96	32.90	32.96	32.55	0.28%	1,650
Oct 30, 2025	33.50	33.75	32.75	32.87	32.46	-0.39%	10,298
Oct 29, 2025	33.00	33.00	33.00	33.00	32.59	-	100
Oct 27, 2025	32.55	33.65	32.55	33.00	32.59	1.54%	2,756
Oct 24, 2025	32.50	32.62	32.50	32.50	32.09	0.31%	6,050
Oct 22, 2025	32.40	32.40	32.40	32.40	32.00	0.15%	4,561
Oct 21, 2025	32.50	32.50	32.35	32.35	31.95	-	5,355
Oct 20, 2025	32.35	32.35	32.35	32.35	31.95	-0.86%	1,495
Oct 17, 2025	32.63	32.63	32.63	32.63	32.22	1.18%	200
Oct 10, 2025	32.25	32.25	32.25	32.25	31.85	-3.75%	200
Oct 9, 2025	33.15	33.51	33.01	33.51	33.09	-1.48%	4,263
Oct 8, 2025	32.38	34.01	32.38	34.01	33.59	5.46%	1,860
Oct 6, 2025	32.25	32.25	32.25	32.25	31.85	-	276
Oct 3, 2025	32.25	32.25	32.25	32.25	31.85	0.16%	155
Oct 2, 2025	32.39	32.39	32.20	32.20	31.80	-0.46%	6,605
Oct 1, 2025	32.35	32.35	32.35	32.35	31.95	-0.06%	900
Sep 30, 2025	32.35	32.44	32.35	32.37	31.96	-0.01%	2,888
Sep 29, 2025	32.31	32.37	32.31	32.37	31.97	-0.09%	1,368
Sep 26, 2025	32.40	32.40	32.40	32.40	32.00	-	1,230
Sep 25, 2025	32.44	32.44	32.40	32.40	32.00	-0.06%	1,094
Sep 24, 2025	32.42	32.42	32.42	32.42	32.02	-0.17%	170
Sep 23, 2025	32.45	32.48	32.45	32.48	32.07	0.39%	900
Sep 22, 2025	32.40	32.46	32.35	32.35	31.95	0.12%	2,094