Oaktree Acquisition Corp. III Life Sciences (OACC)
NASDAQ: OACC · Real-Time Price · USD
0.00
-0.0250 (-0.23%)
May 19, 2026, 4:00 PM EDT - Market closed
OACC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.56% | 163 |
| May 12, 2026 | 10.64 | 10.64 | 10.61 | 10.64 | 10.64 | -0.84% | 1,416 |
| May 11, 2026 | 10.62 | 10.73 | 10.62 | 10.73 | 10.73 | 1.13% | 1,028 |
| May 7, 2026 | 10.61 | 10.62 | 10.61 | 10.61 | 10.61 | - | 1,614 |
| May 6, 2026 | 10.62 | 10.62 | 10.61 | 10.61 | 10.61 | 0.09% | 2,519 |
| May 1, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.09% | 200 |
| Apr 30, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.38% | 1,000 |
| Apr 29, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.28% | 666 |
| Apr 20, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.38% | 118 |
| Apr 16, 2026 | 10.67 | 10.68 | 10.60 | 10.64 | 10.64 | -0.09% | 12,133 |
| Apr 13, 2026 | 10.59 | 10.65 | 10.59 | 10.65 | 10.65 | - | 39,698 |
| Apr 10, 2026 | 10.63 | 10.68 | 10.59 | 10.65 | 10.65 | 0.47% | 26,685 |
| Apr 9, 2026 | 10.59 | 10.60 | 10.57 | 10.60 | 10.60 | -0.47% | 125,564 |
| Apr 8, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.57% | 90,069 |
| Apr 6, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.28% | 150 |
| Apr 2, 2026 | 10.60 | 10.60 | 10.56 | 10.56 | 10.56 | - | 7,322 |
| Apr 1, 2026 | 10.58 | 10.58 | 10.54 | 10.56 | 10.56 | -0.19% | 28,315 |
| Mar 30, 2026 | 10.59 | 10.61 | 10.58 | 10.58 | 10.58 | - | 10,354 |
| Mar 27, 2026 | 10.56 | 10.65 | 10.56 | 10.58 | 10.58 | -0.66% | 222,212 |
| Mar 26, 2026 | 10.61 | 10.65 | 10.61 | 10.65 | 10.65 | -0.47% | 605 |
| Mar 24, 2026 | 10.63 | 10.70 | 10.63 | 10.70 | 10.70 | 0.66% | 1,599 |
| Mar 23, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.65% | 213 |
| Mar 18, 2026 | 10.65 | 10.70 | 10.65 | 10.70 | 10.70 | 0.29% | 15,827 |
| Mar 17, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.23% | 174 |
| Mar 16, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.14% | 10,026 |
| Mar 12, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.65% | 103 |
| Mar 9, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.28% | 133 |
| Mar 5, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.28% | 399 |
| Mar 3, 2026 | 10.63 | 10.70 | 10.60 | 10.70 | 10.70 | - | 480,025 |
| Mar 2, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 108,855 |
| Feb 25, 2026 | 10.63 | 10.70 | 10.56 | 10.70 | 10.70 | 1.13% | 18,818 |
| Feb 24, 2026 | 10.63 | 10.63 | 10.57 | 10.58 | 10.58 | -1.03% | 84,730 |
| Feb 23, 2026 | 10.63 | 10.69 | 10.56 | 10.69 | 10.69 | 0.13% | 4,573 |
| Feb 17, 2026 | 10.57 | 10.69 | 10.57 | 10.68 | 10.68 | 0.43% | 553 |
| Feb 13, 2026 | 10.57 | 10.63 | 10.57 | 10.63 | 10.63 | 0.47% | 304 |
| Feb 12, 2026 | 10.57 | 10.69 | 10.57 | 10.58 | 10.58 | -0.38% | 543 |
| Feb 11, 2026 | 10.59 | 10.65 | 10.59 | 10.62 | 10.62 | -0.19% | 9,269 |
| Feb 10, 2026 | 10.65 | 10.68 | 10.60 | 10.64 | 10.64 | -0.28% | 441 |
| Feb 9, 2026 | 10.67 | 10.67 | 10.64 | 10.67 | 10.67 | - | 1,609 |
| Feb 6, 2026 | 10.63 | 10.69 | 10.57 | 10.67 | 10.67 | -0.19% | 51,483 |
| Feb 5, 2026 | 10.57 | 10.69 | 10.57 | 10.69 | 10.69 | - | 333 |
| 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 |