Oaktree Acquisition Corp. III Life Sciences (OACC)
NASDAQ: OACC · Real-Time Price · USD
10.50
-0.08 (-0.76%)
At close: Oct 21, 2025, 4:00 PM EDT
10.50
0.00 (0.00%)
After-hours: Oct 21, 2025, 4:00 PM EDT
OACC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 10.57 | 10.62 | 10.55 | 10.62 | - | 0.38% | 18,138 |
| Oct 20, 2025 | 10.58 | 10.60 | 10.58 | 10.58 | 10.58 | 0.05% | 540 |
| Oct 17, 2025 | 10.51 | 10.58 | 10.51 | 10.58 | 10.58 | 0.62% | 116,561 |
| Oct 16, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.85% | 562 |
| Oct 15, 2025 | 10.60 | 10.65 | 10.59 | 10.60 | 10.60 | -0.19% | 24,946 |
| Oct 14, 2025 | 10.57 | 10.74 | 10.57 | 10.62 | 10.62 | 0.47% | 57,811 |
| Oct 13, 2025 | 10.57 | 10.58 | 10.56 | 10.57 | 10.57 | - | 25,359 |
| Oct 10, 2025 | 10.55 | 10.57 | 10.55 | 10.57 | 10.57 | - | 1,768 |
| Oct 9, 2025 | 10.57 | 10.59 | 10.57 | 10.57 | 10.57 | 0.11% | 203,523 |
| Oct 8, 2025 | 10.57 | 10.57 | 10.55 | 10.56 | 10.56 | 0.27% | 4,032 |
| Oct 7, 2025 | 10.50 | 10.53 | 10.50 | 10.53 | 10.53 | - | 161,821 |
| Oct 6, 2025 | 10.53 | 10.53 | 10.50 | 10.53 | 10.53 | -0.19% | 9,922 |
| Oct 3, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.09% | 680 |
| Oct 2, 2025 | 10.53 | 10.54 | 10.53 | 10.54 | 10.54 | -0.01% | 10,143 |
| Oct 1, 2025 | 10.51 | 10.55 | 10.47 | 10.54 | 10.54 | 0.29% | 59,758 |
| Sep 30, 2025 | 10.47 | 10.51 | 10.47 | 10.51 | 10.51 | -0.10% | 32,687 |
| Sep 29, 2025 | 10.45 | 10.52 | 10.45 | 10.52 | 10.52 | 0.19% | 4,207 |
| Sep 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 44 |
| Sep 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.06% | 100,078 |
| Sep 24, 2025 | 10.52 | 10.55 | 10.49 | 10.51 | 10.51 | -0.23% | 63,586 |
| Sep 23, 2025 | 10.50 | 10.56 | 10.50 | 10.53 | 10.53 | 0.29% | 29,205 |
| Sep 22, 2025 | 10.47 | 10.51 | 10.47 | 10.50 | 10.50 | 0.10% | 1,928 |
| Sep 19, 2025 | 10.48 | 10.50 | 10.48 | 10.49 | 10.49 | 0.05% | 81,141 |
| Sep 18, 2025 | 10.45 | 10.49 | 10.45 | 10.49 | 10.49 | 0.14% | 1,979 |
| Sep 17, 2025 | 10.46 | 10.48 | 10.45 | 10.47 | 10.47 | - | 35,685 |
| Sep 16, 2025 | 10.45 | 10.50 | 10.44 | 10.47 | 10.47 | -0.19% | 6,693 |
| Sep 15, 2025 | 10.45 | 10.49 | 10.45 | 10.49 | 10.49 | - | 882 |
| Sep 12, 2025 | 10.45 | 10.49 | 10.45 | 10.49 | 10.49 | - | 3,805 |
| Sep 11, 2025 | 10.47 | 10.49 | 10.47 | 10.49 | 10.49 | 0.29% | 9,280 |
| Sep 10, 2025 | 10.46 | 10.48 | 10.46 | 10.46 | 10.46 | - | 16,823 |
| Sep 9, 2025 | 10.45 | 10.48 | 10.45 | 10.46 | 10.46 | 0.10% | 850,276 |
| Sep 8, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 2,530 |
| Sep 5, 2025 | 10.44 | 10.50 | 10.44 | 10.45 | 10.45 | 0.10% | 8,158 |
| Sep 4, 2025 | 10.45 | 10.45 | 10.44 | 10.44 | 10.44 | -0.14% | 440 |
| Sep 3, 2025 | 10.46 | 10.46 | 10.36 | 10.46 | 10.46 | 0.14% | 266,028 |
| Sep 2, 2025 | 10.46 | 10.46 | 10.43 | 10.44 | 10.44 | -0.19% | 52,774 |
| Aug 29, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.19% | 628 |
| Aug 28, 2025 | 10.46 | 10.46 | 10.44 | 10.44 | 10.44 | -0.10% | 59,269 |
| Aug 27, 2025 | 10.44 | 10.46 | 10.43 | 10.45 | 10.45 | 0.05% | 65,178 |
| Aug 26, 2025 | 10.44 | 10.47 | 10.44 | 10.45 | 10.45 | 0.14% | 111,097 |
| Aug 25, 2025 | 10.41 | 10.43 | 10.40 | 10.43 | 10.43 | 0.19% | 410,876 |
| Aug 22, 2025 | 10.38 | 10.41 | 10.38 | 10.41 | 10.41 | 0.10% | 53,874 |
| Aug 21, 2025 | 10.40 | 10.42 | 10.38 | 10.40 | 10.40 | 0.10% | 514,944 |
| Aug 20, 2025 | 10.36 | 10.40 | 10.36 | 10.39 | 10.39 | 0.19% | 209,033 |
| Aug 19, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | - |
| Aug 18, 2025 | 10.47 | 10.47 | 10.37 | 10.37 | 10.37 | 0.68% | 1,176 |
| Aug 15, 2025 | 10.47 | 10.47 | 10.30 | 10.30 | 10.30 | -1.44% | 125,198 |
| Aug 14, 2025 | 10.32 | 10.47 | 10.32 | 10.45 | 10.45 | -0.19% | 1,213 |
| Aug 13, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 1.06% | 300 |
| Aug 12, 2025 | 10.36 | 10.36 | 10.33 | 10.36 | 10.36 | -0.48% | 24,661 |