Oakworth Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	37.80	37.80	37.75	37.75	37.75	0.13%	3,919
May 20, 2026	37.51	37.70	37.50	37.70	37.70	-0.13%	1,300
May 19, 2026	37.50	37.98	37.50	37.75	37.75	0.40%	1,585
May 18, 2026	37.60	37.60	37.60	37.60	37.60	0.27%	1,000
May 15, 2026	37.35	37.50	37.35	37.50	37.50	0.40%	800
May 11, 2026	37.40	37.40	37.35	37.35	37.35	-0.01%	5,336
May 8, 2026	37.30	37.36	37.30	37.36	37.35	0.20%	298
May 7, 2026	37.28	37.29	37.28	37.28	37.28	0.08%	980
May 5, 2026	37.25	37.25	37.25	37.25	37.25	-	400
May 4, 2026	37.25	37.25	37.25	37.25	37.25	-	1,000
May 1, 2026	37.25	37.25	37.25	37.25	37.25	-	2,740
Apr 30, 2026	37.25	37.25	37.25	37.25	37.25	0.19%	2,500
Apr 28, 2026	37.18	37.18	37.18	37.18	37.18	-0.20%	501
Apr 27, 2026	37.26	37.26	37.26	37.26	37.25	0.15%	500
Apr 24, 2026	37.20	37.37	37.20	37.20	37.20	-	8,097
Apr 23, 2026	37.20	37.20	37.00	37.20	37.20	-0.80%	5,293
Apr 22, 2026	37.35	37.50	37.35	37.50	37.50	1.08%	1,522
Apr 21, 2026	37.10	37.21	37.10	37.10	37.10	-1.07%	2,200
Apr 20, 2026	37.00	37.50	37.00	37.50	37.50	1.35%	2,150
Apr 17, 2026	37.00	37.00	37.00	37.00	37.00	-	100
Apr 16, 2026	37.00	37.00	37.00	37.00	37.00	-0.28%	500
Apr 15, 2026	37.10	37.10	37.10	37.10	37.10	-1.06%	230
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