OK Science and Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	42.54	42.94	40.78	40.94	40.94	-2.36%	1,263,980
Sep 29, 2026	42.00	43.73	41.68	41.93	41.93	-0.92%	1,165,316
Sep 28, 2026	43.50	43.50	40.99	42.32	42.32	-1.70%	1,768,640
Sep 24, 2026	44.26	44.37	42.89	43.05	43.05	-3.39%	1,596,816
Sep 23, 2026	44.93	45.70	44.50	44.56	44.56	0.04%	1,948,400
Sep 22, 2026	45.00	45.93	44.21	44.54	44.54	-0.47%	3,518,281
Sep 21, 2026	45.00	45.62	44.35	44.75	44.75	-1.45%	2,805,367
Sep 18, 2026	44.03	46.88	44.03	45.41	45.41	3.72%	4,099,783
Sep 17, 2026	43.87	44.99	43.01	43.78	43.78	-4.08%	4,446,156
Sep 16, 2026	46.11	49.27	45.02	45.64	45.64	-1.02%	7,761,117
Sep 15, 2026	41.21	46.11	41.21	46.11	46.11	10.00%	3,926,732
Sep 14, 2026	38.88	42.00	38.09	41.92	41.92	6.94%	2,644,100
Sep 11, 2026	41.00	41.00	38.34	39.20	39.20	-5.11%	2,260,364
Sep 10, 2026	41.84	42.37	40.60	41.31	41.31	-1.78%	2,647,046
Sep 9, 2026	40.17	43.10	39.90	42.06	42.06	4.86%	2,995,282
Sep 8, 2026	41.46	41.46	39.85	40.11	40.11	-3.02%	1,874,572
Sep 7, 2026	38.67	41.78	38.33	41.36	41.36	7.07%	3,069,076
Sep 4, 2026	39.54	41.55	38.30	38.63	38.63	-1.50%	2,062,988
Sep 3, 2026	39.40	39.72	38.82	39.22	39.22	0.33%	1,111,572
Sep 2, 2026	39.03	39.30	38.40	39.09	39.09	-0.64%	1,091,472
Sep 1, 2026	40.67	42.13	39.30	39.34	39.34	-4.24%	1,712,359
Aug 31, 2026	38.50	41.30	38.00	41.08	41.08	4.24%	1,907,696
Aug 28, 2026	40.75	41.30	39.38	39.41	39.41	-3.26%	1,750,224
Aug 27, 2026	40.08	41.20	39.68	40.74	40.74	1.85%	1,392,728
Aug 26, 2026	40.00	40.37	39.12	40.00	40.00	0.13%	1,016,020
Aug 25, 2026	40.20	40.47	39.10	39.95	39.95	-0.62%	1,247,756
Aug 24, 2026	41.40	41.40	39.64	40.20	40.20	-1.18%	1,597,533
Aug 21, 2026	40.80	41.79	39.71	40.68	40.68	-0.27%	1,717,820
Aug 20, 2026	40.14	42.70	40.10	40.79	40.79	3.14%	2,529,225
Aug 19, 2026	41.52	42.00	39.45	39.55	39.55	-5.70%	1,850,500
Aug 18, 2026	42.24	42.48	41.13	41.94	41.94	-0.69%	1,649,022
Aug 17, 2026	41.71	42.40	40.80	42.23	42.23	1.32%	2,439,998
Aug 14, 2026	40.79	41.95	40.00	41.68	41.68	2.76%	2,699,618
Aug 13, 2026	41.86	42.50	40.56	40.56	40.56	-2.22%	3,064,592
Aug 12, 2026	39.26	41.75	39.20	41.48	41.48	4.99%	3,926,839
Aug 11, 2026	38.95	40.57	38.21	39.51	39.51	1.44%	3,989,387
Aug 10, 2026	41.07	41.27	37.57	38.95	38.95	-5.39%	5,877,584
Aug 7, 2026	38.22	41.17	38.00	41.17	41.17	9.99%	3,287,750
Aug 6, 2026	37.69	37.90	36.62	37.43	37.43	-2.65%	3,699,256
Aug 5, 2026	37.99	39.27	36.90	38.45	38.45	-2.56%	5,297,135
Aug 4, 2026	37.00	39.79	35.27	39.46	39.46	9.10%	5,875,310
Aug 3, 2026	34.00	36.17	33.08	36.17	36.17	10.01%	3,414,568
Jul 31, 2026	30.45	32.88	30.45	32.88	32.88	10.00%	1,615,319
Jul 30, 2026	31.80	31.80	29.88	29.89	29.89	-5.11%	2,047,348
Jul 29, 2026	31.11	31.86	29.85	31.50	31.50	1.94%	2,205,856
Jul 28, 2026	30.60	32.30	30.29	30.90	30.90	0.98%	3,112,628
Jul 27, 2026	27.88	30.60	27.51	30.60	30.60	9.99%	2,254,356
Jul 24, 2026	28.31	28.35	27.53	27.82	27.82	-2.25%	1,085,616
Jul 23, 2026	28.63	28.65	27.68	28.46	28.46	1.90%	1,337,440
Jul 22, 2026	28.60	28.80	27.70	27.93	27.93	-2.07%	1,699,756