OK Science and Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	58.00	59.49	57.50	59.00	59.00	1.41%	1,175,320
May 7, 2026	55.00	58.21	54.67	58.18	58.18	5.78%	1,708,170
May 6, 2026	56.34	56.90	54.44	55.00	55.00	-1.29%	1,347,630
Apr 30, 2026	54.97	56.93	54.09	55.72	55.72	1.31%	1,582,540
Apr 29, 2026	53.74	57.22	52.58	55.00	55.00	1.29%	1,785,420
Apr 28, 2026	56.90	56.91	54.00	54.30	54.30	-4.79%	1,148,220
Apr 27, 2026	58.23	58.24	55.57	57.03	57.03	-2.04%	1,614,830
Apr 24, 2026	57.28	58.76	56.90	58.22	58.22	1.23%	1,020,800
Apr 23, 2026	58.50	58.50	57.00	57.51	57.51	-1.69%	1,016,360
Apr 22, 2026	58.50	59.55	58.01	58.50	58.50	-0.43%	993,980
Apr 21, 2026	59.09	59.95	58.08	58.75	58.75	-0.59%	1,279,940
Apr 20, 2026	60.02	60.90	58.50	59.10	59.10	-1.53%	1,920,000
Apr 17, 2026	55.66	60.68	55.00	60.02	60.02	7.83%	2,626,142
Apr 16, 2026	52.70	56.80	51.53	55.66	55.66	7.08%	2,558,980
Apr 15, 2026	52.47	52.82	51.78	51.98	51.98	-0.67%	634,440
Apr 14, 2026	51.79	52.88	51.12	52.33	52.33	1.06%	1,151,200
Apr 13, 2026	53.12	53.25	51.55	51.78	51.78	-2.91%	1,095,940
Apr 10, 2026	54.00	54.35	52.00	53.33	53.33	-0.50%	1,583,440
Apr 9, 2026	53.32	55.11	53.32	53.60	53.60	-1.83%	1,828,820
Apr 8, 2026	52.55	56.30	52.55	54.60	54.60	4.20%	2,698,940
Apr 7, 2026	53.70	53.74	50.34	52.40	52.40	-0.96%	1,703,776
Apr 3, 2026	50.50	53.88	50.01	52.91	52.91	3.75%	2,593,669
Apr 2, 2026	48.98	51.30	47.88	51.00	51.00	5.61%	2,133,718
Apr 1, 2026	46.41	48.73	46.01	48.29	48.29	6.13%	1,305,440
Mar 31, 2026	46.60	47.48	45.50	45.50	45.50	-2.59%	633,880
Mar 30, 2026	46.89	47.80	46.16	46.71	46.71	-2.38%	822,280
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