OI(OI)
OI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $6.19 | $6.23 | $5.95 | $6.08 | 2.67M |
| 10/8/2026 | $5.79 | $6.20 | $5.76 | $6.17 | 6.03M |
| 10/7/2026 | $5.67 | $5.83 | $5.63 | $5.78 | 4.14M |
| 10/6/2026 | $5.62 | $5.77 | $5.57 | $5.75 | 3.60M |
| 10/5/2026 | $5.37 | $5.59 | $5.30 | $5.57 | 4.56M |
| 10/2/2026 | $5.75 | $5.78 | $5.56 | $5.60 | 2.87M |
| 10/1/2026 | $5.65 | $5.71 | $5.51 | $5.65 | 3.77M |
| 9/30/2026 | $5.65 | $5.77 | $5.62 | $5.65 | 4.16M |
| 9/29/2026 | $5.78 | $5.86 | $5.61 | $5.64 | 4.24M |
| 9/28/2026 | $5.78 | $5.88 | $5.65 | $5.78 | 4.91M |
| 9/25/2026 | $6.01 | $6.09 | $5.80 | $5.86 | 3.82M |
| 9/24/2026 | $6.03 | $6.07 | $5.84 | $5.86 | 3.48M |
| 9/23/2026 | $6.17 | $6.18 | $6.01 | $6.07 | 2.67M |
| 9/22/2026 | $6.27 | $6.33 | $6.08 | $6.19 | 2.85M |
| 9/21/2026 | $6.17 | $6.21 | $6.04 | $6.09 | 3.41M |
| 9/18/2026 | $6.17 | $6.23 | $6.07 | $6.07 | 7.90M |
| 9/17/2026 | $6.24 | $6.37 | $6.15 | $6.20 | 3.77M |
| 9/16/2026 | $6.43 | $6.47 | $6.07 | $6.15 | 5.55M |
| 9/15/2026 | $6.43 | $6.48 | $6.31 | $6.34 | 2.43M |
| 9/14/2026 | $6.46 | $6.64 | $6.38 | $6.42 | 2.90M |
| 9/11/2026 | $6.76 | $6.78 | $6.50 | $6.53 | 3.01M |
| 9/10/2026 | $6.58 | $6.67 | $6.46 | $6.63 | 3.07M |
| 9/9/2026 | $6.74 | $6.80 | $6.44 | $6.63 | 4.80M |
| 9/8/2026 | $7.02 | $7.11 | $6.73 | $6.75 | 2.07M |
| 9/4/2026 | $7.10 | $7.19 | $6.93 | $7.14 | 1.77M |
| 9/3/2026 | $7.22 | $7.22 | $6.88 | $7.03 | 2.41M |
| 9/2/2026 | $7.09 | $7.30 | $6.95 | $7.07 | 2.84M |
| 9/1/2026 | $7.23 | $7.29 | $6.98 | $7.02 | 2.78M |
| 8/31/2026 | $7.26 | $7.35 | $7.22 | $7.27 | 2.78M |
| 8/28/2026 | $7.28 | $7.47 | $7.12 | $7.39 | 3.21M |
| 8/27/2026 | $7.27 | $7.43 | $7.16 | $7.21 | 2.24M |
| 8/26/2026 | $7.39 | $7.64 | $7.39 | $7.44 | 1.76M |
| 8/25/2026 | $7.35 | $7.55 | $7.17 | $7.51 | 3.04M |
| 8/24/2026 | $7.33 | $7.59 | $7.18 | $7.25 | 2.99M |
| 8/21/2026 | $6.82 | $7.19 | $6.72 | $7.18 | 4.65M |
| 8/20/2026 | $6.48 | $6.64 | $6.29 | $6.38 | 2.52M |
| 8/19/2026 | $6.44 | $6.62 | $6.42 | $6.58 | 2.33M |
| 8/18/2026 | $6.66 | $6.69 | $6.35 | $6.36 | 2.48M |
| 8/17/2026 | $6.71 | $6.78 | $6.58 | $6.62 | 2.35M |
| 8/14/2026 | $6.77 | $6.87 | $6.69 | $6.79 | 2.48M |
| 8/13/2026 | $6.62 | $6.98 | $6.61 | $6.84 | 3.40M |
| 8/12/2026 | $7.14 | $7.20 | $6.71 | $6.75 | 3.08M |
| 8/11/2026 | $6.99 | $7.24 | $6.95 | $7.15 | 2.22M |
| 8/10/2026 | $6.92 | $7.01 | $6.82 | $7.00 | 2.82M |
| 8/7/2026 | $7.12 | $7.33 | $7.01 | $7.03 | 2.87M |
| 8/6/2026 | $7.42 | $7.51 | $7.08 | $7.10 | 3.20M |
| 8/5/2026 | $7.50 | $7.67 | $7.43 | $7.47 | 3.04M |
| 8/4/2026 | $7.45 | $7.60 | $7.34 | $7.58 | 3.77M |
| 8/3/2026 | $7.30 | $7.47 | $7.20 | $7.45 | 3.11M |
| 7/31/2026 | $7.18 | $7.35 | $7.01 | $7.15 | 3.85M |
| 7/30/2026 | $7.61 | $7.89 | $7.27 | $7.35 | 4.69M |
| 7/29/2026 | $7.79 | $7.91 | $7.19 | $7.70 | 10.36M |
| 7/28/2026 | $9.34 | $9.66 | $8.99 | $9.06 | 5.13M |
| 7/27/2026 | $9.23 | $9.50 | $9.19 | $9.20 | 2.20M |
| 7/24/2026 | $8.94 | $9.11 | $8.85 | $9.08 | 1.89M |
| 7/23/2026 | $8.88 | $9.07 | $8.77 | $8.94 | 2.27M |
| 7/22/2026 | $8.97 | $9.19 | $8.87 | $9.04 | 1.97M |
| 7/21/2026 | $9.04 | $9.14 | $8.80 | $8.88 | 2.30M |
| 7/20/2026 | $9.15 | $9.20 | $8.91 | $8.92 | 1.95M |
| 7/17/2026 | $9.56 | $9.70 | $9.02 | $9.10 | 3.00M |
| 7/16/2026 | $9.53 | $9.95 | $9.46 | $9.60 | 4.20M |
| 7/15/2026 | $8.42 | $9.42 | $8.42 | $9.39 | 11.54M |
| 7/14/2026 | $9.26 | $9.40 | $8.31 | $8.45 | 11.86M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Basic Materials
More Basic Materials stocks
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
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
