OAKM(OAKM)
OAKM
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $30.17 | $30.27 | $30.07 | $30.07 | 161,977 |
| 10/13/2026 | $30.55 | $30.56 | $30.32 | $30.39 | 1.26M |
| 10/12/2026 | $30.17 | $30.38 | $30.15 | $30.37 | 395,000 |
| 10/9/2026 | $29.86 | $30.11 | $29.86 | $30.06 | 442,600 |
| 10/8/2026 | $29.55 | $29.92 | $29.50 | $29.90 | 569,532 |
| 10/7/2026 | $29.61 | $29.66 | $29.47 | $29.57 | 458,949 |
| 10/6/2026 | $29.80 | $29.88 | $29.68 | $29.75 | 483,137 |
| 10/5/2026 | $29.43 | $29.75 | $29.37 | $29.71 | 450,274 |
| 10/2/2026 | $29.58 | $29.58 | $29.36 | $29.42 | 278,600 |
| 10/1/2026 | $29.45 | $29.63 | $29.30 | $29.53 | 760,317 |
| 9/30/2026 | $29.62 | $29.67 | $29.35 | $29.36 | 97,900 |
| 9/29/2026 | $29.60 | $29.65 | $29.45 | $29.57 | 191,822 |
| 9/28/2026 | $29.83 | $29.84 | $29.62 | $29.65 | 229,600 |
| 9/25/2026 | $29.95 | $30.07 | $29.85 | $30.03 | 175,290 |
| 9/24/2026 | $29.98 | $29.99 | $29.82 | $29.93 | 226,405 |
| 9/23/2026 | $30.11 | $30.25 | $29.95 | $29.96 | 178,842 |
| 9/22/2026 | $30.70 | $30.70 | $30.17 | $30.20 | 142,900 |
| 9/21/2026 | $30.44 | $30.57 | $30.33 | $30.49 | 188,532 |
| 9/18/2026 | $30.53 | $30.53 | $30.29 | $30.32 | 175,200 |
| 9/17/2026 | $30.84 | $30.84 | $30.51 | $30.58 | 127,200 |
| 9/16/2026 | $30.92 | $30.96 | $30.38 | $30.58 | 224,139 |
| 9/15/2026 | $31.10 | $31.13 | $30.94 | $31.01 | 112,126 |
| 9/14/2026 | $31.18 | $31.37 | $31.11 | $31.21 | 162,400 |
| 9/11/2026 | $31.01 | $31.10 | $30.93 | $31.07 | 118,100 |
| 9/10/2026 | $30.78 | $30.89 | $30.74 | $30.81 | 117,046 |
| 9/9/2026 | $31.10 | $31.10 | $30.81 | $30.82 | 181,100 |
| 9/8/2026 | $31.61 | $31.61 | $31.14 | $31.15 | 216,219 |
| 9/4/2026 | $31.80 | $31.87 | $31.67 | $31.76 | 110,180 |
| 9/3/2026 | $31.89 | $32.14 | $31.86 | $32.11 | 98,945 |
| 9/2/2026 | $31.48 | $31.91 | $31.48 | $31.74 | 98,400 |
| 9/1/2026 | $31.61 | $31.79 | $31.46 | $31.49 | 162,932 |
| 8/31/2026 | $31.87 | $31.87 | $31.61 | $31.63 | 99,406 |
| 8/28/2026 | $31.72 | $31.97 | $31.72 | $31.85 | 570,607 |
| 8/27/2026 | $31.54 | $31.74 | $31.51 | $31.64 | 186,000 |
| 8/26/2026 | $31.59 | $31.64 | $31.46 | $31.58 | 144,342 |
| 8/25/2026 | $31.69 | $31.69 | $31.51 | $31.60 | 113,007 |
| 8/24/2026 | $31.64 | $31.85 | $31.64 | $31.71 | 115,741 |
| 8/21/2026 | $31.30 | $31.62 | $31.30 | $31.58 | 104,533 |
| 8/20/2026 | $31.23 | $31.48 | $31.18 | $31.20 | 183,500 |
| 8/19/2026 | $31.31 | $31.54 | $31.15 | $31.33 | 195,900 |
| 8/18/2026 | $31.04 | $31.21 | $30.97 | $31.00 | 158,600 |
| 8/17/2026 | $31.22 | $31.22 | $30.77 | $30.78 | 121,700 |
| 8/14/2026 | $31.22 | $31.28 | $31.18 | $31.23 | 81,900 |
| 8/13/2026 | $31.00 | $31.26 | $30.92 | $31.25 | 157,300 |
| 8/12/2026 | $30.79 | $30.88 | $30.59 | $30.84 | 97,527 |
| 8/11/2026 | $30.78 | $30.87 | $30.69 | $30.81 | 74,904 |
| 8/10/2026 | $30.57 | $30.84 | $30.50 | $30.83 | 154,604 |
| 8/7/2026 | $30.44 | $30.64 | $30.43 | $30.60 | 113,204 |
| 8/6/2026 | $30.59 | $30.72 | $30.33 | $30.49 | 118,117 |
| 8/5/2026 | $30.77 | $30.85 | $30.57 | $30.67 | 200,800 |
| 8/4/2026 | $30.34 | $30.62 | $30.20 | $30.62 | 352,235 |
| 8/3/2026 | $30.45 | $30.52 | $30.29 | $30.42 | 707,352 |
| 7/31/2026 | $30.16 | $30.23 | $29.96 | $30.17 | 145,800 |
| 7/30/2026 | $30.15 | $30.27 | $29.83 | $30.26 | 260,800 |
| 7/29/2026 | $30.32 | $30.53 | $30.26 | $30.26 | 152,200 |
| 7/28/2026 | $29.88 | $30.31 | $29.88 | $30.29 | 215,400 |
| 7/27/2026 | $29.51 | $29.66 | $29.48 | $29.61 | 93,214 |
| 7/24/2026 | $29.12 | $29.43 | $29.12 | $29.32 | 105,427 |
| 7/23/2026 | $28.98 | $29.06 | $28.87 | $28.94 | 193,727 |
| 7/22/2026 | $29.30 | $29.30 | $29.06 | $29.10 | 126,300 |
| 7/21/2026 | $29.18 | $29.28 | $29.13 | $29.21 | 186,100 |
| 7/20/2026 | $29.21 | $29.39 | $29.21 | $29.28 | 91,300 |
| 7/17/2026 | $29.44 | $29.69 | $29.24 | $29.27 | 132,100 |
| 7/16/2026 | $29.30 | $29.58 | $29.30 | $29.56 | 117,500 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
