OK Science and Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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