OK Science and Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	46.11	46.66	44.14	44.39	44.21	-5.55%	3,546,507
May 20, 2026	45.39	47.46	44.87	46.99	46.81	2.49%	4,473,421
May 19, 2026	47.85	48.11	44.36	45.85	45.67	-4.19%	5,784,715
May 18, 2026	48.82	50.27	47.38	47.86	47.67	-4.01%	5,455,046
May 15, 2026	50.32	52.49	48.72	49.86	49.66	-1.37%	7,434,979
May 14, 2026	46.46	50.55	45.74	50.55	50.35	9.99%	7,359,788
May 13, 2026	41.75	45.96	40.78	45.96	45.78	10.00%	4,141,061
May 12, 2026	43.00	43.20	41.36	41.78	41.62	-2.65%	1,545,669
May 11, 2026	42.53	44.03	42.51	42.91	42.75	1.83%	2,622,171
May 8, 2026	41.43	42.49	41.07	42.14	41.98	1.41%	1,645,447
May 7, 2026	39.29	41.58	39.05	41.56	41.39	5.78%	2,391,437
May 6, 2026	40.24	40.64	38.89	39.29	39.13	-1.29%	1,886,681
Apr 30, 2026	39.26	40.66	38.64	39.80	39.64	1.31%	2,215,555
Apr 29, 2026	38.39	40.87	37.56	39.29	39.13	1.29%	2,499,587
Apr 28, 2026	40.64	40.65	38.57	38.79	38.63	-4.79%	1,607,507