OARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.01	33.01	32.44	32.55	-	-1.37%	1,039
Mar 5, 2026	33.13	33.52	32.69	33.00	33.00	-2.21%	3,235
Mar 4, 2026	32.97	33.75	32.93	33.75	33.48	3.05%	9,091
Mar 3, 2026	32.13	32.99	31.86	32.75	32.48	-1.59%	9,612
Mar 2, 2026	32.07	33.30	32.07	33.28	33.01	1.31%	7,986
Feb 27, 2026	32.82	32.98	32.71	32.85	32.58	-0.85%	376,081
Feb 26, 2026	32.13	33.24	32.13	33.13	32.86	0.09%	7,080
Feb 25, 2026	32.91	33.27	32.91	33.10	32.58	1.69%	8,614
Feb 24, 2026	31.80	32.72	31.80	32.55	32.04	2.36%	4,104
Feb 23, 2026	31.92	32.06	31.54	31.80	31.30	-1.92%	12,716
Feb 20, 2026	32.34	32.64	32.34	32.42	31.92	-0.14%	10,510
Feb 19, 2026	32.30	32.47	32.25	32.47	31.96	0.10%	10,099
Feb 18, 2026	32.64	32.75	32.35	32.44	31.71	0.98%	12,408
Feb 17, 2026	31.64	32.22	31.55	32.12	31.40	0.23%	11,206
Feb 13, 2026	31.70	32.22	31.42	32.05	31.33	2.53%	11,629
Feb 12, 2026	31.10	31.50	31.10	31.26	30.56	-3.04%	7,447
Feb 11, 2026	32.22	32.88	31.89	32.24	31.32	-1.23%	15,541
Feb 10, 2026	32.67	33.02	32.64	32.64	31.70	-0.27%	5,996
Feb 9, 2026	31.85	32.93	31.85	32.73	31.79	1.65%	14,750
Feb 6, 2026	30.94	32.20	30.94	32.20	31.28	5.23%	24,558
Feb 5, 2026	31.90	31.90	30.38	30.60	29.72	-5.03%	30,421
Feb 4, 2026	33.35	33.35	31.70	32.22	31.10	-4.39%	19,361
Feb 3, 2026	34.17	34.34	33.18	33.70	32.53	-1.00%	19,210
Feb 2, 2026	33.57	34.49	33.57	34.04	32.85	-0.64%	36,209
Jan 30, 2026	35.05	35.20	34.25	34.26	33.07	-3.19%	20,374
Jan 29, 2026	35.71	35.95	35.00	35.39	34.16	-2.08%	19,587
Jan 28, 2026	36.46	36.71	36.14	36.14	34.67	-1.04%	41,016
Jan 27, 2026	36.76	36.87	36.46	36.52	35.04	-0.05%	11,843
Jan 26, 2026	37.10	37.10	36.46	36.54	35.06	-0.68%	10,904
Jan 23, 2026	37.57	37.57	36.79	36.79	35.30	-1.16%	10,514
Jan 22, 2026	36.93	37.29	36.76	37.22	35.71	1.22%	12,112
Jan 21, 2026	36.43	37.03	36.13	36.77	35.07	1.35%	11,053
Jan 20, 2026	36.28	36.87	36.28	36.28	34.60	-2.47%	24,109
Jan 16, 2026	37.66	37.66	37.20	37.20	35.48	-0.80%	23,784
Jan 15, 2026	37.69	37.83	37.25	37.50	35.76	-1.16%	13,568
Jan 14, 2026	37.79	38.00	37.71	37.94	35.95	-0.68%	14,021
Jan 13, 2026	37.80	38.20	37.68	38.20	36.19	1.54%	27,931
Jan 12, 2026	36.77	37.81	36.77	37.62	35.64	1.98%	16,816
Jan 9, 2026	37.06	37.19	36.83	36.89	34.95	-0.16%	16,899
Jan 8, 2026	37.06	37.25	36.91	36.95	35.01	-1.96%	13,401
Jan 7, 2026	37.51	37.69	37.38	37.69	35.48	0.21%	14,946
Jan 6, 2026	37.55	37.78	37.42	37.61	35.41	0.35%	14,984
Jan 5, 2026	36.80	37.67	36.80	37.48	35.29	2.35%	38,067
Jan 2, 2026	36.62	36.80	36.46	36.62	34.48	0.80%	15,904
Dec 31, 2025	36.58	36.86	36.33	36.33	34.00	-1.54%	19,802
Dec 30, 2025	37.00	37.13	36.83	36.90	34.53	-0.35%	22,168
Dec 29, 2025	37.00	37.37	36.96	37.03	34.65	-1.13%	22,494
Dec 26, 2025	37.56	37.59	37.31	37.46	35.05	-1.30%	20,155
Dec 24, 2025	37.82	38.02	37.58	37.95	35.24	0.45%	5,055
Dec 23, 2025	37.64	38.00	37.61	37.78	35.08	-0.40%	13,166
Dec 22, 2025	37.88	38.28	37.88	37.93	35.22	1.07%	22,126
Dec 19, 2025	37.14	37.71	37.14	37.53	34.85	1.68%	12,347
Dec 18, 2025	36.77	37.68	36.77	36.91	34.27	0.49%	11,806
Dec 17, 2025	38.19	38.34	36.73	36.73	33.84	-3.52%	27,457
Dec 16, 2025	37.40	38.07	37.32	38.07	35.07	1.79%	23,188
Dec 15, 2025	38.27	38.27	37.40	37.40	34.45	-1.45%	30,280
Dec 12, 2025	38.21	38.54	37.59	37.95	34.96	-1.20%	15,931
Dec 11, 2025	38.36	38.47	37.89	38.41	35.38	-1.46%	41,522
Dec 10, 2025	38.58	39.10	38.40	38.98	35.60	1.04%	22,119
Dec 9, 2025	38.09	38.88	38.09	38.58	35.23	0.63%	14,095
Dec 8, 2025	38.44	38.70	38.24	38.34	35.02	-0.16%	24,650
Dec 5, 2025	38.51	38.60	38.28	38.40	35.07	-0.18%	20,221
Dec 4, 2025	37.81	38.55	37.57	38.47	35.13	-0.13%	16,765
Dec 3, 2025	37.54	38.70	37.54	38.52	34.60	2.37%	30,722
Dec 2, 2025	37.51	38.16	37.51	37.63	33.80	0.88%	38,419
Dec 1, 2025	37.55	37.73	37.30	37.30	33.50	-1.58%	21,284
Nov 28, 2025	37.75	38.08	37.75	37.90	34.04	-0.92%	10,701
Nov 26, 2025	37.90	38.45	37.90	38.25	34.03	0.92%	20,137
Nov 25, 2025	37.55	37.95	37.41	37.90	33.72	0.26%	37,602
Nov 24, 2025	36.75	37.90	36.75	37.80	33.63	3.14%	37,783
Nov 21, 2025	36.00	37.15	35.45	36.65	32.60	2.23%	95,814
Nov 20, 2025	37.90	38.45	35.85	35.85	31.89	-4.40%	77,420
Nov 19, 2025	38.10	38.18	37.05	37.50	33.05	-0.56%	103,112
Nov 18, 2025	37.35	38.18	37.05	37.71	33.23	-0.24%	66,437
Nov 17, 2025	38.10	38.58	37.50	37.80	33.31	-1.82%	100,503
Nov 14, 2025	37.50	39.03	37.30	38.50	33.93	-0.26%	101,004
Nov 13, 2025	40.20	40.20	38.35	38.60	34.02	-5.85%	62,363
Nov 12, 2025	41.75	41.75	40.75	41.00	35.77	-0.73%	29,866
Nov 11, 2025	41.10	41.45	41.00	41.30	36.03	-0.72%	36,939
Nov 10, 2025	41.10	41.80	41.10	41.60	36.29	2.34%	34,572
Nov 7, 2025	40.35	40.73	39.15	40.65	35.46	-0.49%	106,871
Nov 6, 2025	42.40	42.40	40.55	40.85	35.64	-4.56%	151,929
Nov 5, 2025	42.60	43.15	41.90	42.80	37.00	1.42%	53,321
Nov 4, 2025	43.05	43.50	42.05	42.20	36.48	-4.31%	58,152
Nov 3, 2025	44.80	44.80	43.53	44.10	38.13	-0.45%	66,565
Oct 31, 2025	43.75	44.65	43.65	44.30	38.30	3.14%	37,872
Oct 30, 2025	44.15	44.15	42.88	42.95	37.13	-4.77%	64,127
Oct 29, 2025	45.10	45.55	44.60	45.10	38.39	-	41,078
Oct 28, 2025	45.70	45.70	45.05	45.10	38.39	-0.77%	35,488
Oct 27, 2025	45.20	45.60	44.95	45.45	38.68	0.89%	48,071
Oct 24, 2025	44.85	45.10	44.85	45.05	38.34	1.12%	75,802
Oct 23, 2025	43.80	44.58	43.45	44.55	37.92	1.83%	39,993
Oct 22, 2025	44.65	45.05	42.95	43.75	36.90	-2.78%	43,600
Oct 21, 2025	45.25	45.30	44.85	45.00	37.95	-0.55%	33,028
Oct 20, 2025	44.65	45.50	44.50	45.25	38.16	3.19%	164,180
Oct 17, 2025	43.85	44.13	43.03	43.85	36.98	-0.45%	63,789
Oct 16, 2025	45.50	45.50	43.75	44.05	37.15	-4.24%	51,977
Oct 15, 2025	45.55	46.15	45.03	46.00	37.89	2.45%	43,707
Oct 14, 2025	44.65	45.41	43.50	44.90	36.99	-0.11%	26,342
Oct 13, 2025	44.90	45.50	44.85	44.95	37.03	0.56%	40,967