OIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	6.15	6.19	6.12	6.16	6.16	-1.44%	117,648
Mar 6, 2026	6.24	6.29	6.21	6.25	6.25	0.16%	65,480
Mar 5, 2026	6.33	6.33	6.22	6.24	6.24	-1.73%	155,300
Mar 4, 2026	6.35	6.37	6.32	6.35	6.35	-0.16%	80,851
Mar 3, 2026	6.38	6.38	6.34	6.36	6.36	-0.63%	130,934
Mar 2, 2026	6.38	6.40	6.35	6.40	6.40	0.16%	90,211
Feb 27, 2026	6.39	6.39	6.35	6.39	6.39	0.47%	84,010
Feb 26, 2026	6.38	6.39	6.28	6.36	6.36	-	103,141
Feb 25, 2026	6.37	6.38	6.32	6.36	6.36	-	135,147
Feb 24, 2026	6.34	6.37	6.33	6.36	6.36	0.63%	82,422
Feb 23, 2026	6.28	6.34	6.28	6.32	6.32	0.59%	121,379
Feb 20, 2026	6.29	6.32	6.28	6.28	6.28	-0.11%	49,686
Feb 19, 2026	6.31	6.31	6.28	6.29	6.29	-0.16%	48,322
Feb 18, 2026	6.32	6.33	6.28	6.30	6.30	-	147,912
Feb 17, 2026	6.32	6.34	6.28	6.30	6.30	-0.63%	50,354
Feb 13, 2026	6.34	6.35	6.32	6.34	6.31	-	57,279
Feb 12, 2026	6.37	6.37	6.32	6.34	6.31	0.48%	130,603
Feb 11, 2026	6.33	6.34	6.30	6.31	6.28	-0.32%	73,195
Feb 10, 2026	6.28	6.36	6.26	6.33	6.30	0.96%	159,374
Feb 9, 2026	6.26	6.27	6.23	6.27	6.24	0.64%	135,697
Feb 6, 2026	6.24	6.30	6.22	6.23	6.20	-0.16%	88,652
Feb 5, 2026	6.22	6.27	6.22	6.24	6.21	0.65%	129,131
Feb 4, 2026	6.22	6.30	6.20	6.20	6.17	-0.16%	119,842
Feb 3, 2026	6.19	6.25	6.16	6.21	6.18	0.16%	85,253
Feb 2, 2026	6.16	6.20	6.14	6.20	6.17	0.32%	149,291
Jan 30, 2026	6.18	6.18	6.14	6.18	6.15	-	84,551
Jan 29, 2026	6.17	6.18	6.13	6.18	6.15	0.16%	91,604
Jan 28, 2026	6.16	6.18	6.14	6.17	6.14	0.16%	93,139
Jan 27, 2026	6.14	6.17	6.12	6.16	6.13	-0.16%	118,849
Jan 26, 2026	6.21	6.21	6.15	6.17	6.14	-0.64%	107,351
Jan 23, 2026	6.19	6.21	6.15	6.21	6.18	0.49%	95,555
Jan 22, 2026	6.17	6.19	6.12	6.18	6.15	0.49%	147,961
Jan 21, 2026	6.17	6.18	6.13	6.15	6.12	-0.32%	139,089
Jan 20, 2026	6.14	6.19	6.13	6.17	6.14	0.16%	197,616
Jan 16, 2026	6.17	6.19	6.15	6.16	6.13	-0.65%	54,970
Jan 15, 2026	6.17	6.20	6.15	6.20	6.17	0.32%	117,520
Jan 14, 2026	6.22	6.22	6.17	6.18	6.12	-0.16%	98,834
Jan 13, 2026	6.18	6.19	6.13	6.19	6.13	0.65%	123,753
Jan 12, 2026	6.13	6.16	6.11	6.15	6.09	0.33%	75,105
Jan 9, 2026	6.13	6.15	6.07	6.13	6.07	0.49%	117,040
Jan 8, 2026	6.07	6.10	6.02	6.10	6.04	0.83%	150,397
Jan 7, 2026	6.05	6.08	6.00	6.05	5.99	0.50%	139,689
Jan 6, 2026	6.02	6.03	6.00	6.02	5.96	0.33%	116,213
Jan 5, 2026	6.01	6.01	5.96	6.00	5.94	0.17%	130,235
Jan 2, 2026	6.03	6.03	5.95	5.99	5.93	-0.33%	91,113
Dec 31, 2025	6.10	6.15	5.97	6.01	5.95	-0.66%	405,178
Dec 30, 2025	6.03	6.06	6.02	6.05	5.99	0.83%	162,386
Dec 29, 2025	6.00	6.01	5.96	6.00	5.94	0.50%	185,327
Dec 26, 2025	6.03	6.03	5.93	5.97	5.91	-0.83%	267,148
Dec 24, 2025	6.03	6.09	5.99	6.02	5.96	0.33%	257,208