Oakworth Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	37.85	37.85	37.85	37.85	37.85	-	1,000
May 26, 2026	37.80	37.85	37.80	37.85	37.85	0.26%	2,331
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