Oaktree Acquisition Corp. III Life Sciences (OACC)
NASDAQ: OACC · Real-Time Price · USD
10.64
-0.05 (-0.47%)
At close: Feb 4, 2026, 4:00 PM EST
10.60
-0.04 (-0.38%)
After-hours: Feb 4, 2026, 4:04 PM EST
OACC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 10.57 | 10.69 | 10.57 | 10.69 | 10.69 | - | 29,329 |
| Feb 3, 2026 | 10.57 | 10.69 | 10.57 | 10.69 | 10.69 | - | 206 |
| Feb 2, 2026 | 10.65 | 10.69 | 10.60 | 10.69 | 10.69 | 0.38% | 63,432 |
| Jan 30, 2026 | 10.65 | 10.65 | 10.62 | 10.65 | 10.65 | 0.38% | 225,508 |
| Jan 29, 2026 | 10.65 | 10.65 | 10.61 | 10.61 | 10.61 | -0.56% | 600 |
| Jan 28, 2026 | 10.64 | 10.67 | 10.60 | 10.67 | 10.67 | 0.19% | 50,215 |
| Jan 27, 2026 | 10.62 | 10.67 | 10.60 | 10.65 | 10.65 | 0.47% | 107,693 |
| Jan 23, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.19% | 527 |
| Jan 22, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.19% | 232 |
| Jan 21, 2026 | 10.62 | 10.64 | 10.59 | 10.60 | 10.60 | -0.14% | 2,730 |
| Jan 20, 2026 | 10.59 | 10.69 | 10.59 | 10.62 | 10.62 | -0.14% | 3,616 |
| Jan 16, 2026 | 10.55 | 10.65 | 10.55 | 10.63 | 10.63 | 0.28% | 42,630 |
| Jan 15, 2026 | 10.63 | 10.67 | 10.60 | 10.60 | 10.60 | -0.42% | 20,658 |
| Jan 14, 2026 | 10.67 | 10.69 | 10.60 | 10.65 | 10.65 | 0.24% | 9,521 |
| Jan 13, 2026 | 10.63 | 10.63 | 10.62 | 10.62 | 10.62 | -0.19% | 1,994 |
| Jan 7, 2026 | 10.60 | 10.64 | 10.60 | 10.64 | 10.64 | 0.42% | 353,815 |
| Jan 5, 2026 | 10.59 | 10.60 | 10.59 | 10.60 | 10.60 | -0.18% | 915 |
| Jan 2, 2026 | 10.55 | 10.63 | 10.55 | 10.62 | 10.62 | 0.33% | 62,299 |
| Dec 31, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.47% | 603 |
| Dec 30, 2025 | 10.58 | 10.63 | 10.58 | 10.63 | 10.63 | 0.52% | 102,013 |
| Dec 29, 2025 | 10.53 | 10.63 | 10.53 | 10.58 | 10.58 | -0.24% | 28,699 |
| Dec 24, 2025 | 10.53 | 10.63 | 10.53 | 10.60 | 10.60 | -0.38% | 6,239 |
| Dec 17, 2025 | 10.56 | 10.64 | 10.56 | 10.64 | 10.64 | 0.38% | 3,290 |
| Dec 16, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 65,018 |
| Dec 15, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.19% | 156,158 |
| Dec 11, 2025 | 10.58 | 10.60 | 10.56 | 10.58 | 10.58 | -0.19% | 2,926 |
| Dec 10, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.28% | 1,053 |
| Dec 9, 2025 | 10.57 | 10.57 | 10.56 | 10.57 | 10.57 | - | 9,790 |
| Dec 8, 2025 | 10.58 | 10.58 | 10.57 | 10.57 | 10.57 | - | 912 |
| Dec 5, 2025 | 10.55 | 10.58 | 10.55 | 10.57 | 10.57 | -0.05% | 31,749 |
| Dec 4, 2025 | 10.55 | 10.58 | 10.55 | 10.58 | 10.58 | 0.05% | 2,803 |
| Dec 3, 2025 | 10.50 | 10.58 | 10.50 | 10.57 | 10.57 | -0.19% | 32,115 |
| Dec 2, 2025 | 10.50 | 10.59 | 10.50 | 10.59 | 10.59 | 0.28% | 30,283 |
| Dec 1, 2025 | 10.53 | 10.56 | 10.53 | 10.56 | 10.56 | - | 9,649 |
| Nov 28, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.05% | 3,138 |
| Nov 26, 2025 | 10.57 | 10.60 | 10.54 | 10.57 | 10.57 | -0.33% | 2,016 |
| Nov 25, 2025 | 10.55 | 10.60 | 10.53 | 10.60 | 10.60 | - | 31,743 |
| Nov 24, 2025 | 10.54 | 10.60 | 10.54 | 10.60 | 10.60 | 0.38% | 190,285 |
| Nov 21, 2025 | 10.53 | 10.60 | 10.52 | 10.56 | 10.56 | 0.19% | 446,395 |
| Nov 20, 2025 | 10.60 | 10.60 | 10.53 | 10.54 | 10.54 | -0.57% | 264,629 |
| Nov 19, 2025 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | 0.09% | 20,739 |
| Nov 18, 2025 | 10.55 | 10.59 | 10.55 | 10.59 | 10.59 | -0.09% | 5,568 |
| Nov 14, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.47% | 107 |
| Nov 13, 2025 | 10.60 | 10.60 | 10.52 | 10.55 | 10.55 | -0.47% | 80,011 |
| Nov 12, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 110 |
| Nov 11, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 152 |
| Nov 10, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 166 |
| Nov 7, 2025 | 10.60 | 10.60 | 10.56 | 10.60 | 10.60 | - | 4,548 |
| Nov 6, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 104 |
| Nov 5, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 200 |