Oakworth Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	42.75	42.75	42.50	42.50	42.50	-	303
Sep 25, 2026	42.50	42.50	42.50	42.50	42.50	0.31%	158
Sep 23, 2026	42.58	42.58	42.37	42.37	42.37	-0.53%	450
Sep 22, 2026	42.50	42.60	42.45	42.60	42.60	0.59%	1,714
Sep 21, 2026	42.50	42.50	42.25	42.35	42.35	-0.94%	900
Sep 16, 2026	42.25	42.75	42.25	42.75	42.75	0.35%	500
Sep 14, 2026	42.60	42.60	42.60	42.60	42.60	0.24%	100
Sep 4, 2026	42.30	42.50	42.30	42.50	42.50	0.59%	1,200
Sep 3, 2026	42.78	42.78	42.25	42.25	42.25	-0.94%	200
Sep 2, 2026	42.75	42.75	42.65	42.65	42.65	0.35%	200
Aug 31, 2026	42.50	42.50	42.50	42.50	42.50	1.19%	1,000
Aug 25, 2026	42.00	42.10	42.00	42.00	42.00	-	1,790
Aug 18, 2026	42.00	42.00	42.00	42.00	42.00	-	200
Aug 17, 2026	42.00	42.00	42.00	42.00	42.00	-	1,100
Aug 13, 2026	41.85	42.00	41.85	42.00	42.00	0.60%	3,200
Aug 11, 2026	41.75	41.75	41.75	41.75	41.75	0.24%	979
Aug 10, 2026	41.65	41.65	41.65	41.65	41.65	0.12%	500
Aug 7, 2026	41.60	41.60	41.60	41.60	41.60	0.12%	100
Aug 6, 2026	41.55	41.55	41.55	41.55	41.55	0.12%	100
Aug 4, 2026	41.40	41.50	41.40	41.50	41.50	0.61%	400
Jul 31, 2026	41.25	41.25	41.25	41.25	41.25	0.12%	150
Jul 30, 2026	41.20	41.20	41.20	41.20	41.20	0.49%	150
Jul 29, 2026	41.00	41.00	41.00	41.00	41.00	0.86%	2,500
Jul 27, 2026	40.60	40.65	40.60	40.65	40.65	0.14%	1,130
Jul 24, 2026	40.50	40.60	40.50	40.60	40.60	0.48%	251
Jul 23, 2026	40.50	40.50	40.40	40.40	40.40	-	500
Jul 22, 2026	40.35	40.42	40.35	40.40	40.40	0.12%	569
Jul 21, 2026	40.35	40.35	40.35	40.35	40.35	-	100
Jul 20, 2026	40.38	40.38	40.35	40.35	40.35	0.01%	600
Jul 17, 2026	40.34	40.34	40.34	40.34	40.34	0.86%	100
Jul 16, 2026	40.00	40.00	40.00	40.00	40.00	-	1,800
Jul 15, 2026	40.11	40.11	40.00	40.00	40.00	-	656
Jul 13, 2026	40.00	40.00	40.00	40.00	40.00	-	250
Jul 10, 2026	40.00	40.00	40.00	40.00	40.00	-	1,000
Jul 6, 2026	40.00	40.00	40.00	40.00	40.00	2.56%	150
Jul 2, 2026	38.47	39.00	38.47	39.00	39.00	1.56%	1,026
Jul 1, 2026	38.40	38.40	38.40	38.40	38.40	-	300
Jun 29, 2026	38.40	38.40	38.40	38.40	38.40	0.07%	200
Jun 25, 2026	38.38	38.38	38.38	38.38	38.38	0.20%	500
Jun 24, 2026	38.30	38.30	38.30	38.30	38.30	0.13%	4,500
Jun 23, 2026	38.20	38.25	38.20	38.25	38.25	0.13%	4,971
Jun 22, 2026	38.10	38.20	38.10	38.20	38.20	0.26%	3,517
Jun 17, 2026	38.30	38.30	38.10	38.10	38.10	-0.13%	29,164
Jun 12, 2026	38.15	38.15	38.15	38.15	38.15	-	1,500
Jun 11, 2026	39.00	39.00	38.15	38.15	38.15	-6.93%	1,000
Jun 8, 2026	38.00	42.00	38.00	40.99	40.99	8.43%	4,500
Jun 5, 2026	37.70	37.80	37.70	37.80	37.80	0.41%	320
Jun 4, 2026	37.60	37.65	37.60	37.65	37.65	-0.26%	1,008
Jun 3, 2026	37.90	37.90	37.75	37.75	37.75	-0.40%	4,633
Jun 2, 2026	37.90	37.90	37.90	37.90	37.90	0.13%	500