OK Science and Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	46.87	48.66	46.87	47.85	47.85	0.40%	520,800
Mar 26, 2026	48.55	49.45	47.12	47.66	47.66	-2.36%	750,400
Mar 25, 2026	47.94	49.50	47.94	48.81	48.81	2.03%	565,100
Mar 24, 2026	47.92	48.19	46.50	47.84	47.84	1.83%	734,520
Mar 23, 2026	45.82	50.18	45.82	46.98	46.98	-4.94%	982,720
Mar 20, 2026	49.87	50.59	49.11	49.42	49.42	-0.90%	578,440
Mar 19, 2026	49.66	50.99	49.37	49.87	49.87	-1.07%	868,144
Mar 18, 2026	49.57	50.59	49.06	50.41	50.41	1.20%	684,474
Mar 17, 2026	50.78	50.89	48.86	49.81	49.81	-1.03%	1,413,554
Mar 16, 2026	52.44	52.50	49.97	50.33	50.33	-4.02%	1,592,980
Mar 13, 2026	52.63	53.45	52.21	52.44	52.44	-0.36%	518,564
Mar 12, 2026	54.47	54.88	52.41	52.63	52.63	-3.70%	929,885
Mar 11, 2026	55.00	55.65	54.40	54.65	54.65	-0.38%	702,660
Mar 10, 2026	54.19	55.18	54.00	54.86	54.86	2.07%	591,084
Mar 9, 2026	55.21	55.25	52.38	53.75	53.75	-4.44%	1,058,860
Mar 6, 2026	54.85	56.48	54.46	56.25	56.25	2.59%	812,968
Mar 5, 2026	54.82	55.50	54.40	54.83	54.83	0.83%	659,272
Mar 4, 2026	54.20	55.26	53.85	54.38	54.38	-0.31%	983,140
Mar 3, 2026	55.58	56.24	54.28	54.55	54.55	-2.06%	1,329,044
Mar 2, 2026	54.84	56.49	54.22	55.70	55.70	0.04%	1,713,720
Feb 27, 2026	54.56	56.23	53.90	55.68	55.68	2.18%	1,270,162
Feb 26, 2026	54.99	54.99	53.78	54.49	54.49	-0.20%	1,042,244
Feb 25, 2026	56.54	56.85	54.00	54.60	54.60	-2.48%	1,807,920
Feb 24, 2026	57.83	58.28	54.93	55.99	55.99	-1.36%	1,532,260
Feb 13, 2026	58.02	58.26	56.55	56.76	56.76	-2.81%	726,560
Feb 12, 2026	59.01	59.28	58.00	58.40	58.40	-1.40%	792,320
Feb 11, 2026	60.30	60.85	59.09	59.23	59.23	-1.41%	739,100
Feb 10, 2026	59.51	61.25	58.99	60.08	60.08	1.45%	1,272,600
Feb 9, 2026	58.99	60.97	58.99	59.22	59.22	1.21%	1,021,540
Feb 6, 2026	58.20	60.28	56.96	58.51	58.51	0.02%	1,608,104
Feb 5, 2026	60.83	61.48	58.20	58.50	58.50	-3.83%	2,392,171
Feb 4, 2026	55.28	60.83	55.01	60.83	60.83	10.00%	2,469,382
Feb 3, 2026	53.90	55.50	53.30	55.30	55.30	3.62%	948,860
Feb 2, 2026	53.74	54.80	53.34	53.37	53.37	-1.42%	1,040,200
Jan 30, 2026	53.20	55.23	53.08	54.14	54.14	0.91%	1,604,160
Jan 29, 2026	55.10	55.46	53.41	53.65	53.65	-2.63%	1,251,760
Jan 28, 2026	56.32	57.19	54.81	55.10	55.10	-1.87%	1,778,460
Jan 27, 2026	57.34	57.60	54.58	56.15	56.15	-2.69%	2,095,421
Jan 26, 2026	63.19	63.50	56.91	57.70	57.70	-7.06%	4,544,700
Jan 23, 2026	56.45	62.08	56.14	62.08	62.08	9.99%	2,601,130
Jan 22, 2026	56.54	58.69	55.99	56.44	56.44	-0.04%	1,050,340
Jan 21, 2026	55.60	56.74	54.81	56.46	56.46	0.80%	591,000
Jan 20, 2026	57.75	57.96	55.00	56.01	56.01	-1.29%	968,162
Jan 19, 2026	57.95	58.90	55.20	56.74	56.74	-2.09%	1,532,340
Jan 16, 2026	55.30	57.95	55.18	57.95	57.95	4.00%	1,676,700
Jan 15, 2026	55.02	56.10	54.75	55.72	55.72	1.27%	1,027,680
Jan 14, 2026	55.32	56.42	53.80	55.02	55.02	-0.05%	1,377,100
Jan 13, 2026	55.73	56.88	55.00	55.05	55.05	-1.26%	1,700,540
Jan 12, 2026	54.35	56.56	54.34	55.75	55.75	2.63%	1,775,020
Jan 9, 2026	54.44	54.98	53.71	54.32	54.32	0.76%	1,290,420