OAKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	28.10	28.42	28.10	28.40	28.40	1.03%	152,227
Jun 25, 2026	28.03	28.43	28.03	28.11	28.11	0.39%	74,525
Jun 24, 2026	27.85	28.19	27.85	28.00	28.00	0.36%	133,904
Jun 23, 2026	27.80	27.94	27.74	27.90	27.90	0.43%	695,482
Jun 22, 2026	27.77	27.86	27.68	27.78	27.78	0.11%	111,939
Jun 18, 2026	27.97	28.03	27.72	27.75	27.75	-0.36%	133,525
Jun 17, 2026	28.33	28.43	27.81	27.85	27.85	-1.87%	180,522
Jun 16, 2026	28.21	28.39	28.21	28.38	28.38	0.66%	223,834
Jun 15, 2026	28.34	28.50	28.18	28.20	28.20	-0.44%	215,852
Jun 12, 2026	28.15	28.33	27.98	28.32	28.32	1.00%	286,641
Jun 11, 2026	28.06	28.11	27.76	28.04	28.04	0.25%	209,935
Jun 10, 2026	28.20	28.29	27.94	27.97	27.97	-0.96%	231,585
Jun 9, 2026	28.12	28.36	27.95	28.24	28.24	0.57%	468,816
Jun 8, 2026	28.14	28.32	28.06	28.08	28.08	-0.55%	87,098
Jun 5, 2026	28.31	28.40	28.13	28.24	28.24	-0.30%	211,881
Jun 4, 2026	28.09	28.45	28.09	28.32	28.32	1.91%	454,859
Jun 3, 2026	28.03	28.03	27.76	27.79	27.79	-1.38%	213,568
Jun 2, 2026	28.16	28.23	28.04	28.18	28.18	-0.63%	115,524
Jun 1, 2026	28.01	28.40	28.01	28.36	28.36	0.89%	129,600
May 29, 2026	28.01	28.23	28.01	28.11	28.11	0.07%	146,978
May 28, 2026	28.04	28.15	27.90	28.09	28.09	-0.04%	167,217
May 27, 2026	28.05	28.34	28.05	28.10	28.10	0.04%	158,707
May 26, 2026	28.11	28.24	28.06	28.09	28.09	-0.14%	215,805
May 22, 2026	28.06	28.25	28.06	28.13	28.13	0.54%	149,033
May 21, 2026	27.87	28.00	27.63	27.98	27.98	0.04%	405,251
May 20, 2026	27.79	28.00	27.57	27.97	27.97	0.87%	271,277
May 19, 2026	27.98	28.05	27.73	27.73	27.73	-0.79%	77,055
May 18, 2026	27.55	28.06	27.55	27.95	27.95	1.23%	73,290
May 15, 2026	27.59	27.71	27.57	27.61	27.61	0.02%	258,357
May 14, 2026	27.55	27.72	27.54	27.61	27.61	0.42%	331,475
May 13, 2026	27.46	27.58	27.40	27.49	27.49	-0.65%	141,804
May 12, 2026	27.57	27.72	27.35	27.67	27.67	0.44%	310,509
May 11, 2026	27.78	27.83	27.52	27.55	27.55	-0.97%	159,635
May 8, 2026	27.96	28.01	27.80	27.82	27.82	-0.54%	126,415
May 7, 2026	28.02	28.14	27.90	27.97	27.97	-0.36%	166,512
May 6, 2026	28.36	28.36	28.05	28.07	28.07	-0.71%	188,689
May 5, 2026	28.16	28.35	28.06	28.27	28.27	0.46%	1,522,062
May 4, 2026	28.18	28.43	28.09	28.14	28.14	-0.42%	170,810
May 1, 2026	28.48	28.48	28.25	28.26	28.26	-0.18%	183,686
Apr 30, 2026	27.86	28.34	27.86	28.31	28.31	0.86%	152,624
Apr 29, 2026	28.05	28.10	27.92	28.07	28.07	-0.21%	225,880
Apr 28, 2026	28.33	28.33	28.07	28.13	28.13	-0.11%	204,846
Apr 27, 2026	28.00	28.30	28.00	28.16	28.16	0.43%	173,583
Apr 24, 2026	28.21	28.21	27.99	28.04	28.04	-0.90%	435,562
Apr 23, 2026	28.46	28.46	28.06	28.30	28.30	-0.54%	159,608
Apr 22, 2026	28.67	28.72	28.39	28.45	28.45	-0.18%	203,122
Apr 21, 2026	28.71	28.89	28.50	28.50	28.50	-0.56%	183,045
Apr 20, 2026	28.50	28.73	28.50	28.66	28.66	0.24%	152,460
Apr 17, 2026	28.50	28.76	28.50	28.59	28.59	0.53%	198,664
Apr 16, 2026	28.44	28.60	28.40	28.44	28.44	0.04%	140,807
Apr 15, 2026	28.32	28.56	28.28	28.43	28.43	0.64%	186,652
Apr 14, 2026	28.15	28.39	28.15	28.25	28.25	0.21%	161,547
Apr 13, 2026	27.75	28.20	27.70	28.19	28.19	1.37%	174,102
Apr 10, 2026	28.05	28.05	27.74	27.81	27.81	-0.71%	252,807
Apr 9, 2026	27.85	28.11	27.84	28.01	28.01	-0.07%	208,850
Apr 8, 2026	28.01	28.12	27.95	28.03	28.03	1.56%	179,691
Apr 7, 2026	27.62	27.68	27.46	27.60	27.60	-0.29%	380,122
Apr 6, 2026	27.45	27.68	27.45	27.68	27.68	0.69%	232,639
Apr 2, 2026	27.18	27.57	27.18	27.49	27.49	0.07%	163,804
Apr 1, 2026	27.50	27.60	27.35	27.47	27.47	-0.34%	232,565
Mar 31, 2026	27.38	27.61	27.18	27.57	27.57	1.87%	279,927
Mar 30, 2026	27.20	27.31	26.98	27.06	27.06	0.26%	235,071
Mar 27, 2026	27.37	27.37	26.94	26.99	26.99	-1.85%	257,583
Mar 26, 2026	27.46	27.72	27.46	27.50	27.50	-0.18%	146,031
Mar 25, 2026	27.53	27.69	27.33	27.55	27.55	0.54%	137,466
Mar 24, 2026	27.21	27.55	27.15	27.40	27.40	0.18%	123,749
Mar 23, 2026	27.43	27.60	27.30	27.35	27.35	1.18%	227,592
Mar 20, 2026	27.13	27.19	26.93	27.03	27.03	-0.44%	199,917
Mar 19, 2026	27.10	27.32	26.99	27.15	27.15	0.18%	115,603
Mar 18, 2026	27.30	27.42	27.08	27.10	27.10	-1.31%	170,347
Mar 17, 2026	27.45	27.68	27.44	27.46	27.46	0.88%	235,060
Mar 16, 2026	27.24	27.41	27.15	27.22	27.22	0.70%	135,284
Mar 13, 2026	27.18	27.26	26.98	27.03	27.03	0.04%	133,152
Mar 12, 2026	27.19	27.32	26.99	27.02	27.02	-1.31%	378,352
Mar 11, 2026	27.33	27.45	27.18	27.38	27.38	0.18%	236,256
Mar 10, 2026	27.62	27.71	27.30	27.33	27.33	-1.16%	152,909
Mar 9, 2026	27.48	27.66	27.00	27.65	27.65	-0.50%	138,645
Mar 6, 2026	27.82	27.82	27.42	27.79	27.79	-1.03%	540,774
Mar 5, 2026	28.15	28.39	27.98	28.08	28.08	-0.81%	128,010
Mar 4, 2026	28.31	28.34	28.12	28.31	28.31	0.11%	180,852
Mar 3, 2026	28.13	28.44	27.75	28.28	28.28	-0.70%	344,894
Mar 2, 2026	28.23	28.55	28.22	28.48	28.48	-0.09%	206,271
Feb 27, 2026	28.34	28.52	28.28	28.51	28.51	-0.92%	152,962
Feb 26, 2026	28.60	28.87	28.60	28.77	28.77	0.84%	128,265
Feb 25, 2026	28.44	28.55	28.31	28.53	28.53	0.53%	164,442
Feb 24, 2026	28.08	28.44	28.08	28.38	28.38	0.96%	185,197
Feb 23, 2026	28.51	28.57	27.95	28.11	28.11	-1.92%	91,734
Feb 20, 2026	28.46	28.67	28.37	28.66	28.66	0.49%	99,845
Feb 19, 2026	28.59	28.63	28.38	28.52	28.52	-0.45%	262,120
Feb 18, 2026	28.37	28.67	28.37	28.65	28.65	1.24%	276,056
Feb 17, 2026	28.33	28.48	28.13	28.30	28.30	0.04%	171,571
Feb 13, 2026	28.09	28.41	28.00	28.29	28.29	0.86%	338,931
Feb 12, 2026	28.62	28.63	27.83	28.05	28.05	-1.89%	3,205,862
Feb 11, 2026	28.96	29.02	28.53	28.59	28.59	-0.76%	329,751
Feb 10, 2026	28.94	29.03	28.74	28.81	28.81	-0.48%	264,396
Feb 9, 2026	28.95	29.04	28.82	28.95	28.95	-0.24%	188,133
Feb 6, 2026	28.70	29.08	28.70	29.02	29.02	1.82%	167,444
Feb 5, 2026	28.78	28.78	28.38	28.50	28.50	-1.35%	326,295
Feb 4, 2026	28.42	28.96	28.42	28.89	28.89	1.94%	135,243
Feb 3, 2026	28.51	28.75	28.14	28.34	28.34	-0.74%	333,308