Oaktree Acquisition Corp. III Life Sciences (OACC)
NASDAQ: OACC · Real-Time Price · USD
10.68
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed
OACC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.38% | 118 |
| Apr 16, 2026 | 10.67 | 10.68 | 10.60 | 10.64 | 10.64 | -0.09% | 12,133 |
| Apr 13, 2026 | 10.59 | 10.65 | 10.59 | 10.65 | 10.65 | - | 39,698 |
| Apr 10, 2026 | 10.63 | 10.68 | 10.59 | 10.65 | 10.65 | 0.47% | 26,685 |
| Apr 9, 2026 | 10.59 | 10.60 | 10.57 | 10.60 | 10.60 | -0.47% | 125,564 |
| Apr 8, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.57% | 90,069 |
| Apr 6, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.28% | 150 |
| Apr 2, 2026 | 10.60 | 10.60 | 10.56 | 10.56 | 10.56 | - | 7,322 |
| Apr 1, 2026 | 10.58 | 10.58 | 10.54 | 10.56 | 10.56 | -0.19% | 28,314 |
| Mar 30, 2026 | 10.59 | 10.61 | 10.58 | 10.58 | 10.58 | - | 10,354 |
| Mar 27, 2026 | 10.56 | 10.65 | 10.56 | 10.58 | 10.58 | -0.66% | 222,212 |
| Mar 26, 2026 | 10.61 | 10.65 | 10.61 | 10.65 | 10.65 | -0.47% | 605 |
| Mar 24, 2026 | 10.63 | 10.70 | 10.63 | 10.70 | 10.70 | 0.66% | 1,599 |
| Mar 23, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.65% | 213 |
| Mar 18, 2026 | 10.65 | 10.70 | 10.65 | 10.70 | 10.70 | 0.29% | 15,827 |
| Mar 17, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.23% | 174 |
| Mar 16, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.14% | 10,026 |
| Mar 12, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.65% | 103 |
| Mar 9, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.28% | 133 |
| Mar 5, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.28% | 399 |
| Mar 3, 2026 | 10.63 | 10.70 | 10.60 | 10.70 | 10.70 | - | 480,025 |
| Mar 2, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 108,855 |
| Feb 25, 2026 | 10.63 | 10.70 | 10.56 | 10.70 | 10.70 | 1.13% | 18,818 |
| Feb 24, 2026 | 10.63 | 10.63 | 10.57 | 10.58 | 10.58 | -1.03% | 3,210 |
| Feb 23, 2026 | 10.63 | 10.69 | 10.56 | 10.69 | 10.69 | 0.13% | 4,573 |
| Feb 17, 2026 | 10.57 | 10.69 | 10.57 | 10.68 | 10.68 | 0.43% | 553 |
| Feb 13, 2026 | 10.57 | 10.63 | 10.57 | 10.63 | 10.63 | 0.47% | 304 |
| Feb 12, 2026 | 10.57 | 10.69 | 10.57 | 10.58 | 10.58 | -0.38% | 543 |
| Feb 11, 2026 | 10.59 | 10.65 | 10.59 | 10.62 | 10.62 | -0.19% | 9,269 |
| Feb 10, 2026 | 10.65 | 10.68 | 10.60 | 10.64 | 10.64 | -0.28% | 441 |
| Feb 9, 2026 | 10.67 | 10.67 | 10.64 | 10.67 | 10.67 | - | 1,609 |
| Feb 6, 2026 | 10.63 | 10.69 | 10.57 | 10.67 | 10.67 | -0.19% | 51,483 |
| Feb 5, 2026 | 10.57 | 10.69 | 10.57 | 10.69 | 10.69 | - | 333 |
| Feb 4, 2026 | 10.57 | 10.69 | 10.57 | 10.69 | 10.69 | - | 29,329 |
| Feb 3, 2026 | 10.57 | 10.69 | 10.57 | 10.69 | 10.69 | - | 206 |
| Feb 2, 2026 | 10.65 | 10.69 | 10.60 | 10.69 | 10.69 | 0.38% | 63,432 |
| Jan 30, 2026 | 10.65 | 10.65 | 10.62 | 10.65 | 10.65 | 0.38% | 225,508 |
| Jan 29, 2026 | 10.65 | 10.65 | 10.61 | 10.61 | 10.61 | -0.56% | 600 |
| Jan 28, 2026 | 10.64 | 10.67 | 10.60 | 10.67 | 10.67 | 0.19% | 50,215 |
| Jan 27, 2026 | 10.62 | 10.67 | 10.60 | 10.65 | 10.65 | 0.47% | 107,693 |
| Jan 23, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.19% | 527 |
| Jan 22, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.19% | 232 |
| Jan 21, 2026 | 10.62 | 10.64 | 10.59 | 10.60 | 10.60 | -0.14% | 2,730 |
| Jan 20, 2026 | 10.59 | 10.69 | 10.59 | 10.62 | 10.62 | -0.14% | 3,616 |
| Jan 16, 2026 | 10.55 | 10.65 | 10.55 | 10.63 | 10.63 | 0.28% | 42,630 |
| Jan 15, 2026 | 10.63 | 10.67 | 10.60 | 10.60 | 10.60 | -0.42% | 20,658 |
| Jan 14, 2026 | 10.67 | 10.69 | 10.60 | 10.65 | 10.65 | 0.24% | 9,521 |
| Jan 13, 2026 | 10.63 | 10.63 | 10.62 | 10.62 | 10.62 | -0.19% | 1,994 |
| Jan 7, 2026 | 10.60 | 10.64 | 10.60 | 10.64 | 10.64 | 0.42% | 353,815 |
| Jan 5, 2026 | 10.59 | 10.60 | 10.59 | 10.60 | 10.60 | -0.18% | 915 |
| Jan 2, 2026 | 10.55 | 10.63 | 10.55 | 10.62 | 10.62 | 0.33% | 62,299 |
| Dec 31, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.47% | 603 |
| Dec 30, 2025 | 10.58 | 10.63 | 10.58 | 10.63 | 10.63 | 0.52% | 102,013 |
| Dec 29, 2025 | 10.53 | 10.63 | 10.53 | 10.58 | 10.58 | -0.24% | 28,699 |
| Dec 24, 2025 | 10.53 | 10.63 | 10.53 | 10.60 | 10.60 | -0.38% | 6,239 |
| Dec 17, 2025 | 10.56 | 10.64 | 10.56 | 10.64 | 10.64 | 0.38% | 3,290 |
| Dec 16, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 65,018 |
| Dec 15, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.19% | 156,158 |
| Dec 11, 2025 | 10.58 | 10.60 | 10.56 | 10.58 | 10.58 | -0.19% | 2,926 |
| Dec 10, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.28% | 1,053 |
| Dec 9, 2025 | 10.57 | 10.57 | 10.56 | 10.57 | 10.57 | - | 9,790 |
| Dec 8, 2025 | 10.58 | 10.58 | 10.57 | 10.57 | 10.57 | - | 912 |
| Dec 5, 2025 | 10.55 | 10.58 | 10.55 | 10.57 | 10.57 | -0.05% | 31,749 |
| Dec 4, 2025 | 10.55 | 10.58 | 10.55 | 10.58 | 10.58 | 0.05% | 2,803 |
| Dec 3, 2025 | 10.50 | 10.58 | 10.50 | 10.57 | 10.57 | -0.19% | 32,115 |
| Dec 2, 2025 | 10.50 | 10.59 | 10.50 | 10.59 | 10.59 | 0.28% | 30,283 |
| Dec 1, 2025 | 10.53 | 10.56 | 10.53 | 10.56 | 10.56 | - | 9,649 |
| Nov 28, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.05% | 3,138 |
| Nov 26, 2025 | 10.57 | 10.60 | 10.54 | 10.57 | 10.57 | -0.33% | 2,016 |
| Nov 25, 2025 | 10.55 | 10.60 | 10.53 | 10.60 | 10.60 | - | 31,743 |
| Nov 24, 2025 | 10.54 | 10.60 | 10.54 | 10.60 | 10.60 | 0.38% | 190,285 |
| Nov 21, 2025 | 10.53 | 10.60 | 10.52 | 10.56 | 10.56 | 0.19% | 446,395 |
| Nov 20, 2025 | 10.60 | 10.60 | 10.53 | 10.54 | 10.54 | -0.57% | 264,629 |
| Nov 19, 2025 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | 0.09% | 20,739 |
| Nov 18, 2025 | 10.55 | 10.59 | 10.55 | 10.59 | 10.59 | -0.09% | 5,568 |
| Nov 14, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.47% | 107 |
| Nov 13, 2025 | 10.60 | 10.60 | 10.52 | 10.55 | 10.55 | -0.47% | 80,011 |
| Nov 12, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 110 |
| Nov 11, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 152 |
| Nov 10, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 166 |
| Nov 7, 2025 | 10.60 | 10.60 | 10.56 | 10.60 | 10.60 | - | 4,548 |
| Nov 6, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 104 |
| Nov 5, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 200 |
| Nov 4, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.01% | 130 |
| Nov 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.18% | 885 |
| Oct 31, 2025 | 10.59 | 10.60 | 10.58 | 10.58 | 10.58 | -0.19% | 1,026 |
| Oct 30, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.38% | 456 |
| Oct 28, 2025 | 10.60 | 10.64 | 10.59 | 10.64 | 10.64 | 0.38% | 13,220 |
| Oct 27, 2025 | 10.60 | 10.64 | 10.60 | 10.60 | 10.60 | -0.19% | 4,833 |
| Oct 24, 2025 | 10.59 | 10.64 | 10.59 | 10.62 | 10.62 | 0.19% | 2,542 |
| Oct 23, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | 174,877 |
| Oct 21, 2025 | 10.52 | 10.64 | 10.50 | 10.50 | 10.50 | -0.76% | 18,138 |