Oak Woods Acquisition Corporation (OAKU)
NASDAQ: OAKU · Real-Time Price · USD
11.43
+0.06 (0.53%)
Dec 19, 2024, 4:00 PM EST - Market closed
Oak Woods Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 4,407 |
| Dec 17, 2024 | 11.38 | 11.38 | 11.37 | 11.37 | 11.37 | - | 2,328 |
| Dec 16, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.18% | 200 |
| Dec 13, 2024 | 11.38 | 11.39 | 11.38 | 11.39 | 11.39 | 0.09% | 68,500 |
| 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 | - | - |
| Dec 9, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | - |
| 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 | - | - |
| Dec 3, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | - |
| Dec 2, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | - |
| Nov 29, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | - |
| Nov 27, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.09% | 1,900 |
| 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 | - | - |
| Nov 22, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - | - |
| Nov 21, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - | - |
| Nov 20, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - | - |
| 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% | 2,100 |
| Nov 15, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| 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 | - | - |
| Nov 12, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 27,125 |
| Nov 11, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | - |
| Nov 8, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | - |
| 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 | - | - |
| Nov 4, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | - |
| Nov 1, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | - |
| 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 | - | - |
| 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 | - | - |
| Oct 25, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | - |
| Oct 24, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | - |
| Oct 23, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | - |
| 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 | - | - |
| Oct 18, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | - |
| 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 | - | - |
| Oct 15, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | - |
| Oct 14, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | - |
| 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 | - | - |
| Oct 9, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 74,000 |
| Oct 8, 2024 | 11.22 | 11.22 | 11.15 | 11.15 | 11.15 | - | 900 |
| 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 | - | - |
| Oct 2, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Oct 1, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 100 |
| Sep 30, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Sep 27, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.18% | 2,107 |
| Sep 26, 2024 | 11.12 | 11.12 | 11.08 | 11.08 | 11.08 | -0.09% | 12,302 |
| Sep 25, 2024 | 11.04 | 11.10 | 11.04 | 11.09 | 11.09 | 0.45% | 13,100 |
| Sep 24, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | - |
| Sep 23, 2024 | 11.05 | 11.05 | 11.04 | 11.04 | 11.04 | -0.09% | 3,402 |
| Sep 20, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 200 |
| Sep 19, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Sep 18, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.09% | 60,067 |
| Sep 17, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.09% | 120,016 |
| Sep 16, 2024 | 11.04 | 11.07 | 11.04 | 11.05 | 11.05 | 0.09% | 303,104 |
| Sep 13, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | - |
| Sep 12, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | - |
| Sep 11, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 189,669 |
| Sep 10, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.09% | 75,205 |
| Sep 9, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 100 |
| Sep 6, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | - |
| Sep 5, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 212 |
| Sep 4, 2024 | 10.98 | 11.03 | 10.98 | 11.03 | 11.03 | 0.27% | 2,882 |
| Sep 3, 2024 | 11.07 | 11.07 | 11.00 | 11.00 | 11.00 | 0.18% | 4,600 |
| Aug 30, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | 103 |
| Aug 29, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | - |
| Aug 28, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | 9 |
| Aug 27, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | - |
| Aug 26, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | - |
| Aug 23, 2024 | 11.00 | 11.00 | 10.98 | 10.98 | 10.98 | 0.09% | 25,300 |
| Aug 22, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - | - |
| Aug 21, 2024 | 10.98 | 11.15 | 10.97 | 10.97 | 10.97 | -1.70% | 2,400 |
| Aug 20, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | - |
| Aug 19, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 1.55% | 325 |
| Aug 16, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| Aug 15, 2024 | 10.98 | 10.99 | 10.98 | 10.99 | 10.99 | 0.09% | 3,927 |
| Aug 14, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | 10,000 |
| Aug 13, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | - |
| Aug 12, 2024 | 10.96 | 10.98 | 10.96 | 10.98 | 10.98 | 0.18% | 1,300 |
| Aug 9, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | 502 |
| Aug 8, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.18% | 1,504 |
| Aug 7, 2024 | 10.94 | 10.98 | 10.94 | 10.98 | 10.98 | 0.27% | 3,100 |
| Aug 6, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| Aug 5, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.27% | 2,300 |
| Aug 2, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | - |
| Aug 1, 2024 | 10.92 | 10.95 | 10.92 | 10.92 | 10.92 | - | 538 |
| Jul 31, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.09% | 103 |