OK Science and Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	41.59	41.60	39.69	40.74	40.58	-2.04%	2,260,761
Apr 24, 2026	40.91	41.97	40.64	41.59	41.42	1.23%	1,429,119
Apr 23, 2026	41.79	41.79	40.71	41.08	40.92	-1.69%	1,422,903
Apr 22, 2026	41.79	42.54	41.44	41.79	41.62	-0.43%	1,391,571
Apr 21, 2026	42.21	42.82	41.49	41.96	41.80	-0.59%	1,791,915
Apr 20, 2026	42.87	43.50	41.79	42.21	42.05	-1.53%	2,687,999
Apr 17, 2026	39.76	43.34	39.29	42.87	42.70	7.83%	3,676,598
Apr 16, 2026	37.64	40.57	36.81	39.76	39.60	7.08%	3,582,571
Apr 15, 2026	37.48	37.73	36.99	37.13	36.98	-0.67%	888,215
Apr 14, 2026	36.99	37.77	36.51	37.38	37.23	1.06%	1,611,679
Apr 13, 2026	37.94	38.04	36.82	36.99	36.84	-2.91%	1,534,315
Apr 10, 2026	38.57	38.82	37.14	38.09	37.94	-0.50%	2,216,815
Apr 9, 2026	38.09	39.36	38.09	38.29	38.14	-1.83%	2,560,347
Apr 8, 2026	37.54	40.21	37.54	39.00	38.85	4.20%	3,778,515
Apr 7, 2026	38.36	38.39	35.96	37.43	37.28	-0.96%	2,385,285