Oakworth Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	37.50	37.50	37.50	37.50	37.50	1.05%	2,222
Apr 13, 2026	37.11	37.11	37.11	37.11	37.11	0.30%	130
Apr 10, 2026	37.00	37.00	36.99	37.00	37.00	-2.63%	2,704
Apr 8, 2026	37.00	38.00	37.00	38.00	38.00	3.40%	750
Apr 7, 2026	36.75	36.75	36.71	36.75	36.75	0.82%	700
Apr 6, 2026	36.45	36.45	36.30	36.45	36.45	-0.44%	740
Apr 2, 2026	36.55	36.61	36.55	36.61	36.61	0.30%	1,600
Apr 1, 2026	36.66	36.66	36.50	36.50	36.50	-1.35%	910
Mar 31, 2026	36.75	37.00	36.75	37.00	37.00	0.71%	931
Mar 30, 2026	36.74	36.74	36.74	36.74	36.74	0.09%	200
Mar 27, 2026	36.60	36.71	36.60	36.71	36.71	-0.64%	2,200
Mar 24, 2026	36.75	37.00	36.75	36.95	36.95	0.95%	900
Mar 23, 2026	36.83	36.83	36.60	36.60	36.60	-1.35%	6,794
Mar 18, 2026	37.10	37.10	37.10	37.10	37.10	-	142
Mar 17, 2026	37.10	37.10	37.10	37.10	37.10	-0.32%	1,618
Mar 16, 2026	37.22	37.22	37.22	37.22	37.22	0.09%	1,545
Mar 12, 2026	37.65	37.65	37.10	37.19	37.19	-3.41%	3,556
Mar 10, 2026	38.50	38.50	38.25	38.50	38.50	1.32%	430
Mar 9, 2026	38.75	38.79	38.00	38.00	38.00	-1.94%	625
Mar 5, 2026	38.75	38.75	38.75	38.75	38.75	-0.13%	687
Mar 3, 2026	38.80	38.80	38.80	38.80	38.80	-0.51%	100
Feb 24, 2026	39.00	39.00	39.00	39.00	39.00	-	300
Feb 23, 2026	39.00	39.00	39.00	39.00	39.00	0.65%	300
Feb 18, 2026	38.75	38.75	38.75	38.75	38.75	-0.84%	573
Feb 17, 2026	39.00	39.08	39.00	39.08	39.08	0.21%	744
Feb 12, 2026	39.00	39.00	39.00	39.00	39.00	0.52%	391
Feb 11, 2026	39.00	39.00	38.80	38.80	38.80	-0.51%	460
Feb 10, 2026	39.00	39.00	39.00	39.00	39.00	-	500
Feb 9, 2026	39.00	39.12	39.00	39.00	39.00	0.47%	1,100
Feb 6, 2026	38.17	38.82	38.10	38.82	38.82	1.22%	1,250
Feb 5, 2026	38.35	38.35	38.35	38.35	38.35	0.26%	250
Feb 3, 2026	38.13	38.50	38.13	38.25	38.25	0.58%	1,400
Feb 2, 2026	38.03	38.03	38.03	38.03	38.03	0.08%	211
Jan 29, 2026	37.61	38.00	37.60	38.00	38.00	0.93%	600
Jan 28, 2026	37.65	37.65	37.65	37.65	37.65	0.13%	116
Jan 26, 2026	37.60	37.60	37.60	37.60	37.60	-	1,202
Jan 22, 2026	37.60	37.60	37.60	37.60	37.60	-	200
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