OneIM Acquisition Corp. (OIM)
NASDAQ: OIM · Real-Time Price · USD
9.99
0.00 (0.00%)
At close: May 15, 2026
OneIM Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | - |
| May 14, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 10 |
| May 13, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 1,350 |
| May 12, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 118 |
| May 11, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 7 |
| 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 28, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 67 |
| Apr 27, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 1 |
| 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 |
| Apr 9, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | 114 |
| Apr 8, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 2,500 |
| Apr 7, 2026 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | -0.10% | 336 |
| Apr 6, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.20% | 110 |
| Apr 2, 2026 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | 0.50% | 3,521 |
| Apr 1, 2026 | 10.02 | 10.02 | 9.96 | 9.96 | 9.96 | - | 342 |
| Mar 31, 2026 | 10.02 | 10.02 | 9.96 | 9.96 | 9.96 | -0.50% | 250,979 |
| Mar 30, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | - |
| Mar 27, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 67 |
| Mar 26, 2026 | 10.03 | 10.03 | 9.98 | 10.01 | 10.01 | 0.10% | 49,376 |
| Mar 25, 2026 | 10.00 | 10.03 | 10.00 | 10.00 | 10.00 | - | 557 |
| Mar 24, 2026 | 10.00 | 10.03 | 10.00 | 10.00 | 10.00 | - | 663 |
| Mar 23, 2026 | 10.04 | 10.04 | 10.00 | 10.00 | 10.00 | -0.10% | 311 |
| Mar 20, 2026 | 10.04 | 10.04 | 10.00 | 10.01 | 10.01 | - | 4,982 |
| Mar 19, 2026 | 10.00 | 10.04 | 10.00 | 10.01 | 10.01 | - | 98,677 |
| Mar 18, 2026 | 10.00 | 10.02 | 10.00 | 10.01 | 10.01 | 0.10% | 239,476 |
| Mar 17, 2026 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | - | 15,512 |
| Mar 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 126 |
| Mar 13, 2026 | 10.00 | 10.02 | 10.00 | 10.00 | 10.00 | -0.15% | 11,853 |
| Mar 12, 2026 | 10.02 | 10.02 | 10.00 | 10.02 | 10.02 | -0.05% | 238,641 |
| Mar 11, 2026 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | -0.10% | 286,068 |
| Mar 10, 2026 | 10.02 | 10.03 | 9.50 | 10.03 | 10.03 | - | 87,188 |