OK Science and Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	54.61	55.00	52.49	53.91	53.91	0.75%	1,568,927
Jan 7, 2026	53.43	54.44	52.08	53.51	53.51	0.87%	2,868,271
Jan 6, 2026	48.23	53.05	48.23	53.05	53.05	9.99%	2,526,400
Jan 5, 2026	48.50	48.96	47.81	48.23	48.23	-0.72%	1,080,520
Dec 31, 2025	48.13	49.10	47.53	48.58	48.58	0.16%	909,040
Dec 30, 2025	47.38	48.80	46.10	48.50	48.50	2.26%	1,096,300
Dec 29, 2025	48.00	48.09	45.67	47.43	47.43	-0.88%	1,821,940
Dec 26, 2025	49.17	49.26	47.50	47.85	47.85	-2.70%	779,340
Dec 25, 2025	49.01	49.45	48.12	49.18	49.18	0.35%	648,960
Dec 24, 2025	48.59	49.42	48.36	49.01	49.01	0.82%	440,319
Dec 23, 2025	49.41	49.79	48.41	48.61	48.61	-1.52%	771,300
Dec 22, 2025	48.23	50.13	48.13	49.36	49.36	2.88%	980,300
Dec 19, 2025	49.43	49.43	47.86	47.98	47.98	-0.10%	496,240
Dec 18, 2025	48.80	49.19	48.02	48.03	48.03	-1.17%	697,820
Dec 17, 2025	47.47	48.99	47.04	48.60	48.60	2.38%	1,066,740
Dec 16, 2025	49.85	50.17	47.26	47.47	47.47	-5.25%	1,080,940
Dec 15, 2025	51.29	51.97	49.90	50.10	50.10	-2.32%	643,540
Dec 12, 2025	49.28	52.07	49.28	51.29	51.29	4.06%	1,091,088
Dec 11, 2025	51.80	51.80	49.09	49.29	49.29	-3.99%	924,780
Dec 10, 2025	51.85	52.27	51.33	51.34	51.34	-0.98%	516,360
Dec 9, 2025	52.20	53.40	51.68	51.85	51.85	-0.67%	580,100
Dec 8, 2025	51.81	52.83	51.81	52.20	52.20	0.10%	526,540
Dec 5, 2025	52.01	52.43	51.09	52.15	52.15	0.29%	499,080
Dec 4, 2025	53.36	53.88	52.00	52.00	52.00	-1.12%	592,700
Dec 3, 2025	53.46	53.70	52.40	52.59	52.59	-1.52%	421,100
Dec 2, 2025	53.26	53.97	52.53	53.40	53.40	0.28%	576,120
Dec 1, 2025	53.98	53.99	52.50	53.25	53.25	-0.24%	501,740
Nov 28, 2025	52.50	53.77	52.20	53.38	53.38	0.83%	479,400
Nov 27, 2025	52.19	54.00	52.01	52.94	52.94	1.91%	838,820
Nov 26, 2025	53.19	53.62	51.63	51.95	51.95	-3.26%	947,220
Nov 25, 2025	53.50	54.43	53.01	53.70	53.70	0.37%	722,820
Nov 24, 2025	53.40	54.20	52.36	53.50	53.50	0.58%	576,837
Nov 21, 2025	53.90	54.70	51.30	53.19	53.19	-2.15%	1,353,980
Nov 20, 2025	56.39	56.79	54.10	54.36	54.36	-3.60%	948,647
Nov 19, 2025	55.99	56.70	55.09	56.39	56.39	0.70%	1,121,110
Nov 18, 2025	56.66	56.78	55.60	56.00	56.00	-0.90%	792,980
Nov 17, 2025	56.61	56.61	54.66	56.51	56.51	0.46%	1,359,500
Nov 14, 2025	55.24	57.57	54.74	56.25	56.25	1.72%	2,129,267
Nov 13, 2025	52.25	55.98	51.90	55.30	55.30	5.80%	1,750,420
Nov 12, 2025	53.80	53.80	51.86	52.27	52.27	-3.10%	1,001,980