OK Science and Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	28.58	28.90	25.60	28.52	28.52	1.64%	2,541,970
Jul 20, 2026	30.86	31.98	27.35	28.06	28.06	-7.45%	2,097,420
Jul 17, 2026	33.20	33.33	30.18	30.32	30.32	-9.03%	2,142,431
Jul 16, 2026	33.94	34.54	32.80	33.33	33.33	-0.15%	1,775,460
Jul 15, 2026	34.01	34.67	32.80	33.38	33.38	-3.27%	1,620,597
Jul 14, 2026	34.00	34.65	33.31	34.51	34.51	0.58%	1,776,884
Jul 13, 2026	37.14	37.29	34.16	34.31	34.31	-8.04%	1,967,596
Jul 10, 2026	37.50	38.54	37.27	37.31	37.31	-1.56%	1,626,608
Jul 9, 2026	38.50	39.10	36.97	37.90	37.90	-2.42%	2,094,060
Jul 8, 2026	38.71	39.65	37.92	38.84	38.84	-0.66%	1,604,784
Jul 7, 2026	39.80	40.25	39.00	39.10	39.10	-2.86%	1,536,588
Jul 6, 2026	42.71	43.59	39.69	40.25	40.25	-5.85%	2,748,992
Jul 3, 2026	42.50	44.08	41.15	42.75	42.75	-0.72%	3,066,286
Jul 2, 2026	44.57	45.86	43.06	43.06	43.06	-9.99%	3,685,467
Jul 1, 2026	52.72	52.86	47.82	47.84	47.84	-9.96%	5,556,512
Jun 30, 2026	53.13	54.45	50.95	53.13	53.13	-0.88%	4,793,532
Jun 29, 2026	49.52	54.99	49.10	53.60	53.60	7.03%	6,700,968
Jun 26, 2026	51.16	51.50	48.63	50.08	50.08	-0.77%	3,383,598
Jun 25, 2026	51.02	51.20	48.02	50.47	50.47	-3.85%	5,703,895
Jun 24, 2026	48.20	52.53	45.68	52.49	52.49	6.04%	7,940,482
Jun 23, 2026	47.44	51.26	46.63	49.50	49.50	3.62%	6,251,157
Jun 22, 2026	49.54	49.64	47.00	47.77	47.77	-2.61%	3,536,768
Jun 18, 2026	50.67	51.98	48.18	49.05	49.05	-1.57%	5,472,870
Jun 17, 2026	45.00	49.83	44.55	49.83	49.83	10.00%	5,119,873
Jun 16, 2026	44.94	46.52	43.51	45.30	45.30	0.33%	3,574,501
Jun 15, 2026	43.54	45.49	43.53	45.15	45.15	4.93%	3,472,932
Jun 12, 2026	45.16	46.24	42.85	43.03	43.03	-3.59%	2,609,328
Jun 11, 2026	45.52	45.52	43.68	44.63	44.63	-2.47%	2,811,019
Jun 10, 2026	47.61	49.10	44.53	45.76	45.76	-5.22%	4,528,628
Jun 9, 2026	45.17	49.22	44.23	48.28	48.28	6.91%	4,835,928
Jun 8, 2026	44.00	46.77	43.58	45.16	45.16	-2.80%	4,179,818
Jun 5, 2026	46.89	49.26	44.89	46.46	46.46	-1.15%	7,314,064
Jun 4, 2026	45.33	47.95	43.50	47.00	47.00	1.73%	7,252,730
Jun 3, 2026	42.00	46.20	41.50	46.20	46.20	10.00%	3,196,558
Jun 2, 2026	39.20	42.30	35.85	42.00	42.00	7.41%	4,056,052
Jun 1, 2026	40.36	41.03	39.01	39.26	39.10	-3.49%	1,466,779
May 29, 2026	43.99	44.26	40.22	40.68	40.52	-7.41%	2,728,067
May 28, 2026	42.94	44.14	42.35	43.94	43.76	1.55%	1,792,531
May 27, 2026	44.54	45.63	42.86	43.26	43.10	-2.23%	2,063,383
May 26, 2026	46.07	46.34	43.74	44.25	44.08	-3.52%	2,237,488
May 25, 2026	46.51	47.14	44.51	45.86	45.68	-2.89%	3,191,783
May 22, 2026	44.42	47.79	44.42	47.23	47.04	6.40%	3,816,343