Oaktree Acquisition Corp. III Life Sciences (OACC)
NASDAQ: OACC · Real-Time Price · USD
10.45
0.00 (0.00%)
May 30, 2025, 4:00 PM - Market open
OACC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2025 | 10.10 | 10.35 | 10.10 | 10.21 | 10.21 | 1.09% | 1,070,582 |
| Apr 23, 2025 | 10.04 | 10.10 | 10.04 | 10.10 | 10.10 | 0.26% | 76,900 |
| Apr 22, 2025 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | -0.06% | 500 |
| Apr 21, 2025 | 10.10 | 10.10 | 10.08 | 10.08 | 10.08 | -0.30% | 24,320 |
| Apr 17, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | 4 |
| Apr 16, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | 16 |
| Apr 15, 2025 | 10.29 | 10.29 | 10.11 | 10.11 | 10.11 | -0.30% | 3,396 |
| Apr 14, 2025 | 10.09 | 10.14 | 10.09 | 10.14 | 10.14 | - | 9,677 |
| Apr 11, 2025 | 10.13 | 10.15 | 10.13 | 10.14 | 10.14 | 0.40% | 4,650 |
| Apr 10, 2025 | 10.05 | 10.10 | 10.05 | 10.10 | 10.10 | -0.44% | 1,160 |
| Apr 9, 2025 | 10.14 | 10.16 | 10.14 | 10.15 | 10.15 | -0.05% | 3,129 |
| Apr 8, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.10% | 299,564 |
| Apr 7, 2025 | 10.17 | 10.17 | 10.15 | 10.16 | 10.16 | -0.10% | 14,343 |
| Apr 4, 2025 | 10.50 | 10.50 | 10.16 | 10.17 | 10.17 | -0.78% | 5,632 |
| Apr 3, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 7 |
| Apr 2, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.89% | 1,008 |
| Apr 1, 2025 | 10.24 | 10.24 | 10.16 | 10.16 | 10.16 | -0.68% | 14,843 |
| Mar 31, 2025 | 10.19 | 10.24 | 10.19 | 10.23 | 10.23 | 0.10% | 4,913 |
| Mar 28, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 4 |
| Mar 27, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | - |
| Mar 26, 2025 | 10.19 | 10.22 | 10.17 | 10.22 | 10.22 | 0.34% | 33,800 |
| Mar 25, 2025 | 10.17 | 10.32 | 10.17 | 10.19 | 10.19 | 0.34% | 46,369 |
| Mar 24, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.13% | 309 |
| Mar 21, 2025 | 10.15 | 10.52 | 10.13 | 10.14 | 10.14 | -0.23% | 1,416 |
| Mar 20, 2025 | 10.12 | 10.85 | 10.11 | 10.16 | 10.16 | 0.40% | 151,317 |