OneIM Acquisition Corp. (OIM)
NASDAQ: OIM · Real-Time Price · USD
10.11
0.00 (0.00%)
Jul 17, 2026, 12:36 PM EDT - Market open
OneIM Acquisition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 10.12 | 10.12 | 10.10 | 10.11 | 10.11 | - | 28,842 |
| Jul 13, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | 11,142 |
| Jul 10, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.79% | 4,217 |
| Jul 9, 2026 | 10.11 | 10.19 | 10.11 | 10.19 | 10.19 | - | 124,643 |
| Jul 8, 2026 | 10.09 | 10.19 | 10.06 | 10.19 | 10.19 | 0.79% | 112,682 |
| Jul 7, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.20% | 108 |
| Jul 6, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -1.08% | 110 |
| Jul 2, 2026 | 10.09 | 10.33 | 10.09 | 10.20 | 10.20 | 0.89% | 119,632 |
| Jul 1, 2026 | 10.08 | 10.11 | 10.08 | 10.11 | 10.11 | 0.40% | 12,196 |
| Jun 30, 2026 | 10.07 | 10.09 | 10.07 | 10.07 | 10.07 | 0.10% | 22,934 |
| Jun 29, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.20% | 7,707 |
| Jun 26, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.10% | 103 |
| Jun 24, 2026 | 10.04 | 10.06 | 10.03 | 10.05 | 10.05 | -0.10% | 93,435 |
| Jun 17, 2026 | 10.05 | 10.06 | 10.03 | 10.06 | 10.06 | 0.20% | 151,421 |
| Jun 16, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 1,881 |
| Jun 15, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.05% | 104 |
| Jun 12, 2026 | 10.05 | 10.05 | 10.03 | 10.05 | 10.05 | -0.05% | 2,077 |
| Jun 11, 2026 | 10.02 | 10.05 | 10.02 | 10.05 | 10.05 | 0.40% | 500,426 |
| Jun 8, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.10% | 103 |
| Jun 5, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 105 |
| Jun 3, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.69% | 102 |
| Jun 1, 2026 | 10.03 | 10.09 | 10.03 | 10.09 | 10.09 | 0.90% | 7,606 |
| May 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 114 |
| May 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% | 107 |
| May 27, 2026 | 9.99 | 10.01 | 9.99 | 10.01 | 10.01 | 0.10% | 40,121 |
| May 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.20% | 102 |
| May 21, 2026 | 9.99 | 10.02 | 9.99 | 10.02 | 10.02 | - | 601 |
| May 20, 2026 | 9.99 | 10.02 | 9.99 | 10.02 | 10.02 | 0.30% | 1,971 |
| May 19, 2026 | 10.03 | 10.03 | 9.99 | 9.99 | 9.99 | -0.10% | 6,099 |
| May 18, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 103 |
| May 13, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 1,350 |
| May 8, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.35% | 104 |
| May 7, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.15% | 107 |
| May 6, 2026 | 10.01 | 10.03 | 10.01 | 10.03 | 10.03 | -0.10% | 385 |
| May 5, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 404 |
| May 4, 2026 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | -0.05% | 26,374 |
| May 1, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.05% | 1,649 |
| Apr 30, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 7,909 |
| Apr 29, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 114 |
| Apr 24, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.10% | 50,000 |
| Apr 23, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 10,000 |
| Apr 22, 2026 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | 0.30% | 324,752 |
| Apr 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 202 |
| Apr 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.20% | 1,615 |
| Apr 17, 2026 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | - | 8,199 |
| Apr 16, 2026 | 10.10 | 10.10 | 10.01 | 10.02 | 10.02 | 0.30% | 469,526 |
| Apr 15, 2026 | 9.97 | 10.02 | 9.97 | 9.99 | 9.99 | -0.10% | 1,355 |
| Apr 14, 2026 | 10.02 | 10.02 | 9.97 | 10.00 | 10.00 | -0.30% | 250,809 |
| Apr 13, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.20% | 113 |
| Apr 10, 2026 | 9.96 | 10.01 | 9.96 | 10.01 | 10.01 | -0.20% | 174,563 |