Oaktree Acquisition Corp. III Life Sciences (OACC)
NASDAQ: OACC · Real-Time Price · USD
10.40
+0.01 (0.10%)
Aug 21, 2025, 4:00 PM - Market closed
OACC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 10.39 | 10.42 | 10.38 | 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 |
| Aug 11, 2025 | 10.36 | 10.46 | 10.35 | 10.41 | 10.41 | -0.57% | 40,600 |
| Aug 8, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 1 |
| Aug 7, 2025 | 10.41 | 10.47 | 10.40 | 10.47 | 10.47 | - | 12,558 |
| Aug 6, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 3 |
| Aug 5, 2025 | 10.45 | 10.47 | 10.36 | 10.47 | 10.47 | - | 26,150 |
| Aug 4, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 7 |
| Aug 1, 2025 | 10.43 | 10.47 | 10.43 | 10.47 | 10.47 | - | 1,811 |
| Jul 31, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 122 |
| Jul 30, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 5 |
| Jul 29, 2025 | 10.45 | 10.47 | 10.45 | 10.47 | 10.47 | - | 44,446 |
| Jul 28, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 4 |
| Jul 25, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 162 |
| Jul 24, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.19% | 143 |
| Jul 23, 2025 | 10.45 | 10.47 | 10.44 | 10.45 | 10.45 | 0.10% | 188,236 |
| Jul 22, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 1 |
| Jul 21, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.10% | 2,005 |
| Jul 18, 2025 | 10.44 | 10.44 | 10.41 | 10.43 | 10.43 | -0.10% | 16,410 |
| Jul 17, 2025 | 10.42 | 10.44 | 10.40 | 10.44 | 10.44 | 0.19% | 29,901 |
| Jul 16, 2025 | 10.44 | 10.44 | 10.42 | 10.42 | 10.42 | -0.29% | 10,624 |
| Jul 15, 2025 | 10.35 | 10.47 | 10.35 | 10.45 | 10.45 | 0.10% | 1,302 |
| Jul 14, 2025 | 10.41 | 10.44 | 10.41 | 10.44 | 10.44 | 0.29% | 9,679 |
| Jul 11, 2025 | 10.44 | 10.44 | 10.39 | 10.41 | 10.41 | 0.05% | 41,860 |
| Jul 10, 2025 | 10.35 | 10.45 | 10.35 | 10.41 | 10.41 | -0.14% | 4,871 |
| Jul 9, 2025 | 10.47 | 10.47 | 10.42 | 10.42 | 10.42 | -0.29% | 436 |
| 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 |