Oak Woods Acquisition Corporation (OAKU)
NASDAQ: OAKU · Real-Time Price · USD
11.59
+0.14 (1.22%)
Feb 20, 2025, 4:00 PM EST - Market closed
Oak Woods Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | 6 |
| Feb 20, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 1.22% | 609 |
| Feb 19, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 2,456 |
| Feb 18, 2025 | 11.69 | 11.69 | 11.45 | 11.45 | 11.45 | 0.09% | 378 |
| Feb 14, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.18% | 2,702 |
| Feb 13, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | 2 |
| Feb 12, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.09% | 2,408 |
| Feb 11, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.35% | 593 |
| Feb 10, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 11 |
| Feb 7, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 2 |
| Feb 6, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 3 |
| Feb 5, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 2 |
| Feb 4, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 2 |
| Feb 3, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 2 |
| Jan 31, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 19 |
| Jan 30, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.35% | 141 |
| Jan 29, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | 6 |
| Jan 28, 2025 | 11.54 | 11.55 | 11.41 | 11.41 | 11.41 | -0.78% | 8,285 |
| Jan 27, 2025 | 11.52 | 11.57 | 11.49 | 11.50 | 11.50 | 0.61% | 12,776 |
| Jan 24, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | 2 |
| Jan 23, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | 202 |
| Jan 22, 2025 | 11.42 | 11.43 | 11.42 | 11.43 | 11.43 | 0.18% | 30,004 |
| Jan 21, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | 112 |
| Jan 17, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | 101 |
| Jan 16, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.18% | 215 |
| Jan 15, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.09% | 75,002 |
| Jan 14, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 2 |
| Jan 13, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.09% | 202 |
| Jan 10, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 21 |
| Jan 8, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 2 |
| Jan 7, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 4 |
| Jan 6, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 7 |
| Jan 3, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 402 |
| Jan 2, 2025 | 11.35 | 11.37 | 11.35 | 11.37 | 11.37 | 0.18% | 123,811 |
| Dec 31, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 777 |
| Dec 30, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 5 |
| Dec 27, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 2 |
| Dec 26, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 8 |
| Dec 24, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 2 |
| Dec 23, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 4 |
| Dec 20, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 2 |
| Dec 19, 2024 | 11.38 | 11.43 | 11.35 | 11.35 | 11.35 | -0.18% | 5,137 |
| Dec 18, 2024 | 11.43 | 11.43 | 11.35 | 11.37 | 11.37 | -0.03% | 4,407 |
| Dec 17, 2024 | 11.38 | 11.38 | 11.37 | 11.37 | 11.37 | 0.03% | 2,328 |
| Dec 16, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.18% | 182 |
| Dec 13, 2024 | 11.38 | 11.39 | 11.38 | 11.39 | 11.39 | 0.09% | 68,461 |
| Dec 12, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.18% | 52,112 |
| Dec 11, 2024 | 11.32 | 11.37 | 11.32 | 11.36 | 11.36 | 0.35% | 122,726 |
| Dec 10, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 1 |
| Dec 9, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 3 |
| Dec 6, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.09% | 2,523 |
| Dec 5, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.62% | 172,131 |
| Dec 4, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 2 |
| Dec 3, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 2 |
| Dec 2, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 11 |
| Nov 29, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 2 |
| Nov 27, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.09% | 1,877 |
| Nov 26, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.97% | 2,401 |
| Nov 25, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - | 4 |
| Nov 22, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - | 21 |
| Nov 21, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - | 2 |
| Nov 20, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - | 3 |
| Nov 19, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - | 1,702 |
| Nov 18, 2024 | 11.35 | 11.36 | 11.35 | 11.36 | 11.36 | 0.09% | 2,060 |
| Nov 15, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 5 |
| Nov 14, 2024 | 11.33 | 11.35 | 11.33 | 11.35 | 11.35 | 0.71% | 2,023 |
| Nov 13, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 2 |
| Nov 12, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 26,225 |
| Nov 11, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 2 |
| Nov 8, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 4 |
| Nov 7, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.18% | 1,002 |
| Nov 6, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.36% | 807 |
| Nov 5, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 2 |
| Nov 4, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 3 |
| Nov 1, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 92 |
| Oct 31, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.09% | 103 |
| Oct 30, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 6 |
| Oct 29, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.27% | 6,019 |
| Oct 28, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 3 |
| Oct 25, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 9 |
| Oct 24, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 2 |
| Oct 23, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 3 |
| Oct 22, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.09% | 2,726 |
| Oct 21, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 3 |
| Oct 18, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 2 |
| Oct 17, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.53% | 1,625 |
| Oct 16, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 1 |
| Oct 15, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 2 |
| Oct 14, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 25 |
| Oct 11, 2024 | 11.16 | 11.22 | 11.16 | 11.22 | 11.22 | 0.63% | 24,649 |
| Oct 10, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 2 |
| Oct 9, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 74,002 |
| Oct 8, 2024 | 11.22 | 11.22 | 11.15 | 11.15 | 11.15 | - | 868 |
| Oct 7, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.09% | 1,505 |
| Oct 4, 2024 | 11.12 | 11.14 | 11.12 | 11.14 | 11.14 | 0.36% | 4,704 |
| Oct 3, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 2 |
| Oct 2, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 3 |
| Oct 1, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 17 |
| Sep 30, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 2 |
| Sep 27, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.18% | 2,107 |