Oaktree Acquisition Corp. III Life Sciences (OACC)
NASDAQ: OACC · Real-Time Price · USD
10.17
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT - Market closed
OACC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 10.11 | 10.13 | 10.10 | 10.12 | 10.12 | 0.10% | 30,423 |
| Mar 18, 2025 | 10.15 | 10.15 | 10.10 | 10.11 | 10.11 | 0.10% | 515,890 |
| Mar 17, 2025 | 10.09 | 10.11 | 10.09 | 10.10 | 10.10 | -0.10% | 9,252 |
| Mar 14, 2025 | 10.10 | 10.25 | 10.10 | 10.11 | 10.11 | 0.19% | 181,395 |
| Mar 13, 2025 | 10.10 | 10.10 | 10.09 | 10.09 | 10.09 | 0.01% | 4,097 |
| Mar 12, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 1,003 |
| Mar 11, 2025 | 10.09 | 10.10 | 10.09 | 10.09 | 10.09 | -0.05% | 3,761 |
| Mar 10, 2025 | 10.09 | 10.11 | 10.09 | 10.10 | 10.10 | -0.05% | 13,926 |
| Mar 7, 2025 | 10.09 | 10.12 | 10.06 | 10.10 | 10.10 | 0.40% | 5,711 |
| Mar 6, 2025 | 10.09 | 10.09 | 10.06 | 10.06 | 10.06 | -0.20% | 3,672 |
| Mar 5, 2025 | 10.06 | 10.08 | 10.06 | 10.08 | 10.08 | 0.20% | 25,354 |
| Mar 4, 2025 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 0.10% | 316,469 |
| Mar 3, 2025 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.10% | 51,225 |
| Feb 28, 2025 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | - | 52,164 |
| Feb 27, 2025 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | 0.20% | 34,909 |
| Feb 26, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.10% | 961,785 |
| Feb 25, 2025 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.10% | 303,815 |
| Feb 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 234,811 |
| Feb 21, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 234,600 |
| Feb 20, 2025 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | 0.10% | 38,796 |
| Feb 19, 2025 | 10.01 | 10.01 | 9.99 | 9.99 | 9.99 | -0.15% | 385,980 |
| Feb 18, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.05% | 19,401 |
| Feb 14, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 8,800 |
| Feb 13, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 9,000 |
| Feb 12, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 43,666 |
| Feb 11, 2025 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | -0.10% | 98,158 |
| Feb 10, 2025 | 10.00 | 10.03 | 10.00 | 10.02 | 10.02 | 0.30% | 36,991 |
| Feb 7, 2025 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | 0.10% | 186,251 |
| Feb 6, 2025 | 9.96 | 9.98 | 9.96 | 9.98 | 9.98 | -0.10% | 29,006 |