Oaktree Acquisition Corp. III Life Sciences (OACC)
NASDAQ: OACC · Real-Time Price · USD
Oaktree Acquisition Corp. III Life Sciences currently trades with the ticker symbol OACCU
10.12
+0.02 (0.20%)
Dec 26, 2024, 4:00 PM EST - Market closed
OACC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.30% | 183 |
| Dec 24, 2024 | 10.09 | 10.10 | 10.09 | 10.09 | 10.09 | -0.10% | 350,200 |
| Dec 23, 2024 | 10.11 | 10.11 | 10.10 | 10.10 | 10.10 | -0.20% | 3,414 |
| Dec 20, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | 6,322 |
| Dec 19, 2024 | 10.12 | 10.12 | 10.11 | 10.12 | 10.12 | - | 3,354 |
| Dec 18, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | 144 |
| Dec 17, 2024 | 10.12 | 10.12 | 10.09 | 10.12 | 10.12 | - | 4,355 |
| Dec 16, 2024 | 10.12 | 10.12 | 10.10 | 10.12 | 10.12 | 0.20% | 4,341 |
| Dec 13, 2024 | 10.10 | 10.13 | 10.10 | 10.10 | 10.10 | 0.20% | 16,647 |
| Dec 12, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 34 |
| Dec 11, 2024 | 10.08 | 10.09 | 10.08 | 10.08 | 10.08 | - | 130,681 |
| Dec 10, 2024 | 10.14 | 10.14 | 10.03 | 10.08 | 10.08 | -0.59% | 107,692 |
| Dec 9, 2024 | 10.14 | 10.14 | 10.13 | 10.14 | 10.14 | 0.10% | 360 |
| Dec 6, 2024 | 10.12 | 10.13 | 10.12 | 10.13 | 10.13 | 0.10% | 3,015 |
| Dec 5, 2024 | 10.07 | 10.12 | 10.07 | 10.12 | 10.12 | 0.50% | 317 |
| Dec 4, 2024 | 10.09 | 10.11 | 10.07 | 10.07 | 10.07 | -0.49% | 150,576 |
| Dec 3, 2024 | 10.12 | 10.12 | 10.06 | 10.12 | 10.12 | 0.50% | 496 |
| Dec 2, 2024 | 10.07 | 10.07 | 10.06 | 10.07 | 10.07 | -0.30% | 42,795 |
| Nov 29, 2024 | 10.12 | 10.12 | 10.06 | 10.10 | 10.10 | 0.40% | 27,052 |
| Nov 27, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.40% | 406 |
| Nov 26, 2024 | 10.11 | 10.11 | 10.05 | 10.10 | 10.10 | -0.19% | 32,684 |
| Nov 25, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.99% | 1,133 |
| Nov 22, 2024 | 10.05 | 10.22 | 10.05 | 10.22 | 10.22 | 1.59% | 50,463 |
| Nov 21, 2024 | 10.08 | 10.08 | 10.06 | 10.06 | 10.06 | -0.20% | 10,154 |
| Nov 20, 2024 | 10.05 | 10.09 | 10.03 | 10.08 | 10.08 | 0.30% | 38,546 |
| Nov 19, 2024 | 10.03 | 10.05 | 10.03 | 10.05 | 10.05 | 0.20% | 43,835 |
| Nov 18, 2024 | 10.04 | 10.05 | 10.03 | 10.03 | 10.03 | -0.20% | 20,840 |
| Nov 15, 2024 | 10.03 | 10.05 | 10.03 | 10.05 | 10.05 | 0.20% | 14,262 |
| Nov 14, 2024 | 10.03 | 10.05 | 10.02 | 10.03 | 10.03 | -0.06% | 6,423 |
| Nov 13, 2024 | 10.04 | 10.04 | 10.03 | 10.04 | 10.04 | -0.04% | 1,819 |
| Nov 12, 2024 | 9.99 | 10.04 | 9.99 | 10.04 | 10.04 | 0.30% | 32,043 |
| Nov 11, 2024 | 10.01 | 10.04 | 9.99 | 10.01 | 10.01 | -0.10% | 522,947 |
| Nov 8, 2024 | 10.04 | 10.04 | 10.00 | 10.02 | 10.02 | -0.30% | 62,258 |
| Nov 7, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | - |
| Nov 6, 2024 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.10% | 2,079 |
| Nov 5, 2024 | 10.03 | 10.04 | 10.01 | 10.04 | 10.04 | 0.20% | 6,272 |
| Nov 4, 2024 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | -0.79% | 5,918 |
| Nov 1, 2024 | 10.01 | 10.10 | 10.01 | 10.10 | 10.10 | 1.00% | 47,920 |
| Oct 31, 2024 | 10.00 | 10.01 | 9.99 | 10.00 | 10.00 | - | 113,482 |
| Oct 30, 2024 | 10.00 | 10.01 | 9.99 | 10.00 | 10.00 | -0.10% | 46,051 |
| Oct 29, 2024 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.10% | 38,494 |
| Oct 28, 2024 | 10.00 | 10.02 | 10.00 | 10.00 | 10.00 | - | 249,217 |
| Oct 25, 2024 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | - | 327,394 |