OKLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	22.97	24.60	22.38	24.32	24.32	17.72%	895,646
Apr 27, 2026	23.93	24.43	20.60	20.66	20.66	-14.02%	1,048,832
Apr 24, 2026	18.55	24.15	18.32	24.03	24.03	14.10%	1,294,319
Apr 23, 2026	20.22	22.98	18.48	21.06	21.06	-11.48%	3,013,122
Apr 22, 2026	31.64	32.39	23.74	23.79	23.79	-31.34%	1,051,685
Apr 21, 2026	29.61	35.50	29.61	34.65	34.65	16.31%	258,679
Apr 20, 2026	33.01	34.11	29.79	29.79	29.79	-4.18%	331,389
Apr 17, 2026	31.68	33.33	23.35	31.09	31.09	-8.56%	1,134,969
Apr 16, 2026	31.08	37.70	29.48	34.00	34.00	-2.88%	497,790
Apr 15, 2026	36.11	37.93	30.43	35.01	35.01	-16.12%	614,676
Apr 14, 2026	40.40	45.55	36.29	41.74	41.74	-17.40%	384,738
Apr 13, 2026	62.00	64.33	50.00	50.53	50.53	-14.33%	113,818
Apr 10, 2026	63.14	64.56	54.40	58.98	58.98	-10.83%	176,796
Apr 9, 2026	62.00	67.43	60.44	66.14	66.14	9.54%	125,082
Apr 8, 2026	59.12	67.00	57.64	60.38	60.38	-15.69%	171,936
Apr 7, 2026	68.88	75.90	68.00	71.62	71.62	8.83%	86,902
Apr 6, 2026	67.75	67.75	63.45	65.81	65.81	-2.04%	40,287
Apr 2, 2026	73.57	75.36	65.22	67.18	67.18	-1.61%	87,185
Apr 1, 2026	60.00	68.50	58.51	68.28	68.28	6.69%	95,654
Mar 31, 2026	75.98	77.35	63.10	64.00	64.00	-17.92%	161,411
Mar 30, 2026	64.44	79.59	61.67	77.97	77.97	17.78%	84,549
Mar 27, 2026	63.66	66.20	59.88	66.20	66.20	7.21%	146,321
Mar 26, 2026	58.76	63.47	56.43	61.75	61.75	10.88%	51,434
Mar 25, 2026	53.15	56.88	50.77	55.69	55.69	-1.92%	69,593
Mar 24, 2026	56.41	59.17	53.66	56.78	56.78	5.42%	56,312
Mar 23, 2026	56.40	56.99	52.02	53.86	53.86	-7.93%	98,220
Mar 20, 2026	57.21	61.17	51.84	58.50	58.50	2.31%	166,365
Mar 19, 2026	55.53	59.55	53.82	57.18	57.18	6.24%	196,584
Mar 18, 2026	47.73	53.82	45.90	53.82	53.82	12.62%	264,662
Mar 17, 2026	40.50	49.80	39.09	47.79	47.79	-3.04%	408,124
Mar 16, 2026	48.78	52.20	48.00	49.29	49.29	-4.03%	81,430
Mar 13, 2026	46.74	52.26	45.99	51.36	51.36	3.19%	74,711
Mar 12, 2026	46.95	49.79	44.46	49.77	49.77	10.60%	166,755
Mar 11, 2026	46.59	47.67	43.11	45.00	45.00	-3.78%	199,483
Mar 10, 2026	46.89	47.88	44.28	46.77	46.77	0.32%	105,136
Mar 9, 2026	54.51	55.79	46.32	46.62	46.62	-12.20%	230,596
Mar 6, 2026	49.92	53.43	46.32	53.10	53.10	11.74%	210,337
Mar 5, 2026	44.55	51.30	44.43	47.52	47.52	10.54%	310,214
Mar 4, 2026	45.51	46.29	42.09	42.99	42.99	-7.01%	177,748
Mar 3, 2026	48.15	50.79	44.67	46.23	46.23	3.42%	209,974
Mar 2, 2026	50.91	51.81	44.19	44.70	44.70	-5.46%	210,850
Feb 27, 2026	44.31	48.12	43.56	47.28	47.28	18.23%	203,331
Feb 26, 2026	43.98	45.81	38.91	39.99	39.99	-8.89%	218,309
Feb 25, 2026	43.68	45.93	42.00	43.89	43.89	-3.43%	217,150
Feb 24, 2026	50.58	53.22	45.42	45.45	45.45	-6.65%	180,143
Feb 23, 2026	50.58	51.84	48.30	48.69	48.69	1.88%	212,260
Feb 20, 2026	44.10	48.90	42.60	47.79	47.79	11.09%	213,772
Feb 19, 2026	44.82	47.19	41.94	43.02	43.02	-0.28%	248,896
Feb 18, 2026	42.75	45.27	39.78	43.14	43.14	-0.07%	130,666
Feb 17, 2026	48.06	49.69	40.38	43.17	43.17	-4.19%	253,853
Feb 13, 2026	47.82	50.26	41.49	45.06	45.06	-6.48%	233,118
Feb 12, 2026	43.56	48.92	43.50	48.18	48.18	6.01%	388,035
Feb 11, 2026	39.00	47.16	38.88	45.45	45.45	8.91%	798,866
Feb 10, 2026	36.81	42.00	35.09	41.73	41.73	15.05%	543,233
Feb 9, 2026	42.78	43.62	35.70	36.27	36.27	-11.17%	456,337
Feb 6, 2026	52.89	53.40	39.00	40.83	40.83	-29.34%	457,747
Feb 5, 2026	51.24	58.26	50.28	57.78	57.78	18.30%	464,713
Feb 4, 2026	39.51	53.28	39.51	48.84	48.84	24.94%	527,808
Feb 3, 2026	41.88	43.99	37.80	39.09	39.09	-12.49%	452,893
Feb 2, 2026	40.14	44.76	40.11	44.67	44.67	14.89%	354,013
Jan 30, 2026	34.41	39.60	31.77	38.88	38.88	15.00%	611,349
Jan 29, 2026	29.04	35.25	29.04	33.81	33.81	17.71%	677,495
Jan 28, 2026	35.55	36.21	28.23	28.72	28.72	-21.27%	1,312,849
Jan 27, 2026	38.76	40.46	35.04	36.48	36.48	-7.39%	465,995
Jan 26, 2026	36.09	40.32	35.91	39.39	39.39	12.03%	302,832
Jan 23, 2026	32.40	36.18	32.40	35.16	35.16	7.13%	284,687
Jan 22, 2026	31.77	33.63	31.05	32.82	32.82	-0.91%	604,073
Jan 21, 2026	29.01	36.57	25.95	33.12	33.12	-1.69%	1,815,418
Jan 20, 2026	33.09	34.38	29.28	33.69	33.69	10.86%	871,275
Jan 16, 2026	32.31	34.59	29.34	30.39	30.39	-8.16%	910,770
Jan 15, 2026	29.01	33.20	28.32	33.09	33.09	8.78%	645,880
Jan 14, 2026	31.35	33.15	29.70	30.42	30.42	2.11%	933,426
Jan 13, 2026	25.26	29.94	24.25	29.79	29.79	10.70%	1,005,622
Jan 12, 2026	26.22	27.90	25.38	26.91	26.91	5.28%	1,266,668
Jan 9, 2026	19.98	26.28	19.20	25.56	25.56	-16.06%	5,431,458
Jan 8, 2026	31.56	33.00	28.83	30.45	30.45	0.10%	656,388
Jan 7, 2026	33.69	33.69	28.77	30.42	30.42	-4.25%	723,297
Jan 6, 2026	34.08	37.50	30.90	31.77	31.77	-11.97%	940,474
Jan 5, 2026	47.34	48.92	35.15	36.09	36.09	-32.19%	749,210
Jan 2, 2026	59.34	62.82	52.82	53.22	53.22	-16.28%	173,112
Dec 31, 2025	64.44	65.43	63.00	63.57	63.57	0.14%	65,601
Dec 30, 2025	60.00	63.96	59.13	63.48	63.48	5.27%	123,072
Dec 29, 2025	59.49	60.51	53.76	60.30	60.30	8.12%	155,009
Dec 26, 2025	51.99	56.82	51.72	55.77	55.77	9.42%	102,435
Dec 24, 2025	51.27	53.88	50.92	50.97	50.97	1.61%	56,160
Dec 23, 2025	50.40	51.30	46.47	50.16	50.16	3.79%	81,817
Dec 22, 2025	45.42	52.17	45.42	48.33	48.33	-0.25%	159,207
Dec 19, 2025	56.01	56.01	45.75	48.45	48.45	-15.13%	244,819
Dec 18, 2025	52.14	59.64	52.05	57.09	57.09	-4.42%	263,077
Dec 17, 2025	49.50	60.99	48.39	59.73	59.73	18.02%	294,162
Dec 16, 2025	54.66	56.70	49.80	50.61	50.61	-3.32%	240,165
Dec 15, 2025	44.61	52.62	44.61	52.35	52.35	12.00%	312,708
Dec 12, 2025	36.45	47.43	36.00	46.74	46.74	30.05%	387,805
Dec 11, 2025	39.21	42.36	35.64	35.94	35.94	-5.00%	229,566
Dec 10, 2025	35.88	39.24	35.19	37.83	37.83	5.97%	209,780
Dec 9, 2025	36.15	36.90	33.24	35.70	35.70	1.62%	149,331
Dec 8, 2025	32.58	37.83	32.16	35.13	35.13	0.34%	249,564
Dec 5, 2025	34.44	37.45	33.63	35.01	35.01	11.89%	605,487
Dec 4, 2025	45.27	47.31	28.92	31.29	31.29	-31.61%	703,048
Dec 3, 2025	52.41	54.00	45.30	45.75	45.75	-9.71%	89,829