Pacific Oak Strategic Opportunity REIT, Inc. (PCOK)
OTCMKTS · Delayed Price · Currency is USD
1.440
0.00 (0.00%)
At close: Nov 25, 2025
PCOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.00% | 9,379 |
| Oct 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -97.36% | 756 |
| Aug 28, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 15.47% | 1,579 |
| Jun 20, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -8.70% | 3,026 |
| May 7, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -17.88% | 7,092 |
| Apr 29, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 2.67% | 2,312 |
| Apr 22, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -10.00% | 1,712 |
| Apr 9, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -7.41% | 10,361 |
| Mar 18, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 8.39% | 2,142 |
| Mar 12, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -0.80% | 2,365 |
| Mar 7, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 1.25% | 2,365 |
| Mar 6, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -8.15% | 4,268 |
| Feb 6, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.78% | 895 |
| Jan 29, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 1.81% | 3,525 |
| Jan 10, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 10.38% | 10,282 |
| Dec 31, 2024 | 2.51 | 2.51 | 2.45 | 2.45 | 2.45 | -17.08% | 3,727 |
| Nov 26, 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 5.36% | 7,497 |
| Sep 24, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -6.67% | 4,331 |
| Sep 23, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -7.69% | 895 |
| Jul 29, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -6.61% | 12,064 |
| Jul 18, 2024 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 7.08% | 1,556 |
| Jul 16, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.61% | 7,511 |
| Jul 11, 2024 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -12.80% | 5,820 |
| Jun 21, 2024 | 3.75 | 3.75 | 3.25 | 3.75 | 3.75 | 7.14% | 21,365 |
| Jun 13, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 12.90% | 6,497 |
| Jun 6, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -22.50% | 5,000 |
| Jun 5, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -5.88% | 1,976 |
| May 6, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 214 |
| May 2, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 9.06% | 2,375 |
| Apr 8, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -13.40% | 6,426 |
| Mar 12, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 891 |
| Mar 4, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | 8,536 |
| Feb 26, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.16% | 366 |
| Feb 23, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 19,801 |
| Feb 22, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 15,940 |
| Feb 15, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 3.26% | 15,940 |
| Feb 13, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 17.02% | 1,728 |
| Feb 2, 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -5.73% | 620 |
| Jan 31, 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -24.86% | 2,408 |
| Sep 26, 2023 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -3.48% | 3,621 |
| Sep 15, 2023 | 5.75 | 5.75 | 0.10 | 5.75 | 5.75 | 5.00% | 62,540 |
| Sep 11, 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 300.00% | 6,205 |
| Jan 19, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -99.65% | 7,768 |
| Dec 7, 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.14% | 7,751 |
| Apr 26, 2022 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -10.16% | 1,054 |
| Mar 21, 2022 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 2.71% | 1,537 |
| Dec 29, 2021 | 7.76 | 7.76 | 7.46 | 7.76 | 7.76 | 7.33% | 11,021 |
| Nov 19, 2021 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 3.29% | 1,857 |
| Nov 10, 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 40.00% | 1,016 |