Oaktree Acquisition Corp. III Life Sciences (OACC)
NASDAQ: OACC · Real-Time Price · USD
10.42
-0.03 (-0.29%)
Jul 8, 2025, 4:00 PM - Market open
OACC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 10.44 | 10.45 | 10.42 | 10.45 | 10.45 | 0.38% | 20,496 |
| Jul 7, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.30% | 181 |
| Jul 3, 2025 | 10.44 | 10.45 | 10.44 | 10.44 | 10.44 | -0.09% | 1,200 |
| Jul 2, 2025 | 10.47 | 10.47 | 10.38 | 10.45 | 10.45 | -0.10% | 39,783 |
| Jul 1, 2025 | 10.46 | 10.49 | 10.46 | 10.46 | 10.46 | 0.10% | 51,533 |
| Jun 30, 2025 | 10.48 | 10.50 | 10.45 | 10.45 | 10.45 | -0.41% | 23,222 |
| Jun 27, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 40 |
| Jun 26, 2025 | 10.51 | 10.55 | 10.38 | 10.49 | 10.49 | 0.03% | 69,010 |
| Jun 25, 2025 | 10.50 | 10.55 | 10.45 | 10.49 | 10.49 | -0.57% | 147,390 |
| Jun 24, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.09% | 10,159 |
| Jun 23, 2025 | 10.50 | 10.57 | 10.50 | 10.56 | 10.56 | -0.28% | 28,269 |
| Jun 20, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 2 |
| Jun 18, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 37 |
| Jun 17, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 17 |
| Jun 16, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 70 |
| Jun 13, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 11 |
| Jun 12, 2025 | 10.54 | 10.59 | 10.54 | 10.59 | 10.59 | 0.28% | 2,070 |
| Jun 11, 2025 | 10.46 | 10.57 | 10.46 | 10.56 | 10.56 | 0.19% | 180,660 |
| Jun 10, 2025 | 10.47 | 10.54 | 10.47 | 10.54 | 10.54 | 0.19% | 383 |
| Jun 9, 2025 | 10.45 | 10.55 | 10.45 | 10.52 | 10.52 | -0.09% | 4,527 |
| Jun 6, 2025 | 10.54 | 10.54 | 10.52 | 10.53 | 10.53 | 0.14% | 28,829 |
| Jun 5, 2025 | 10.50 | 10.53 | 10.50 | 10.52 | 10.52 | 0.14% | 320,432 |
| Jun 4, 2025 | 10.46 | 10.54 | 10.45 | 10.50 | 10.50 | 0.19% | 463,620 |
| Jun 3, 2025 | 10.45 | 10.48 | 10.45 | 10.48 | 10.48 | 0.05% | 8,063 |
| Jun 2, 2025 | 10.45 | 10.48 | 10.45 | 10.48 | 10.48 | 0.24% | 87,116 |
| May 30, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.10% | 1,220 |
| May 29, 2025 | 10.45 | 10.45 | 10.43 | 10.44 | 10.44 | - | 17,725 |
| May 28, 2025 | 10.42 | 10.48 | 10.42 | 10.44 | 10.44 | 0.13% | 305,723 |
| May 27, 2025 | 10.40 | 10.43 | 10.40 | 10.43 | 10.43 | 0.25% | 103,696 |
| May 23, 2025 | 10.41 | 10.43 | 10.40 | 10.40 | 10.40 | - | 709,600 |
| May 22, 2025 | 10.44 | 10.44 | 10.40 | 10.40 | 10.40 | -0.38% | 671,222 |
| May 21, 2025 | 10.45 | 10.45 | 10.44 | 10.44 | 10.44 | -0.38% | 445,667 |
| May 20, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 238 |
| May 19, 2025 | 10.45 | 10.48 | 10.38 | 10.48 | 10.48 | 0.29% | 408,918 |
| May 16, 2025 | 10.48 | 10.49 | 10.45 | 10.45 | 10.45 | -0.10% | 2,925 |
| May 15, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | 78 |
| May 14, 2025 | 10.45 | 10.46 | 10.45 | 10.46 | 10.46 | -0.10% | 259 |
| May 13, 2025 | 10.40 | 10.47 | 10.40 | 10.47 | 10.47 | 0.62% | 96,964 |
| May 12, 2025 | 10.47 | 10.47 | 10.41 | 10.41 | 10.41 | 0.06% | 434 |
| May 9, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.48% | 7,057 |
| May 8, 2025 | 10.40 | 10.46 | 10.40 | 10.45 | 10.45 | -0.10% | 13,493 |
| May 7, 2025 | 10.44 | 10.46 | 10.44 | 10.46 | 10.46 | 0.38% | 286 |
| May 6, 2025 | 10.40 | 10.43 | 10.40 | 10.42 | 10.42 | -0.10% | 13,345 |
| May 5, 2025 | 10.43 | 10.44 | 10.39 | 10.43 | 10.43 | 0.38% | 161,330 |
| May 2, 2025 | 10.39 | 10.44 | 10.34 | 10.39 | 10.39 | 0.19% | 49,385 |
| May 1, 2025 | 10.37 | 10.43 | 10.37 | 10.37 | 10.37 | 0.09% | 2,795 |
| Apr 30, 2025 | 10.40 | 10.44 | 10.36 | 10.36 | 10.36 | -0.37% | 2,663 |
| Apr 29, 2025 | 10.44 | 10.45 | 10.40 | 10.40 | 10.40 | - | 21,941 |
| Apr 28, 2025 | 10.29 | 10.47 | 10.26 | 10.40 | 10.40 | 1.07% | 58,008 |
| Apr 25, 2025 | 10.21 | 10.30 | 10.21 | 10.29 | 10.29 | 0.78% | 39,162 |