OIA(OIA)
OIA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $5.99 | $6.05 | $5.98 | $6.02 | 116,409 |
| 5/19/2026 | $5.97 | $6.02 | $5.96 | $6.00 | 81,212 |
| 5/18/2026 | $6.04 | $6.05 | $5.99 | $6.00 | 87,100 |
| 5/15/2026 | $6.03 | $6.07 | $6.00 | $6.04 | 109,500 |
| 5/14/2026 | $6.08 | $6.10 | $6.04 | $6.08 | 153,614 |
| 5/13/2026 | $6.12 | $6.15 | $6.10 | $6.11 | 77,500 |
| 5/12/2026 | $6.15 | $6.17 | $6.12 | $6.15 | 62,700 |
| 5/11/2026 | $6.21 | $6.24 | $6.17 | $6.18 | 117,500 |
| 5/8/2026 | $6.22 | $6.22 | $6.19 | $6.22 | 60,000 |
| 5/7/2026 | $6.23 | $6.23 | $6.20 | $6.21 | 30,436 |
| 5/6/2026 | $6.18 | $6.24 | $6.18 | $6.20 | 67,042 |
| 5/5/2026 | $6.09 | $6.17 | $6.06 | $6.15 | 81,901 |
| 5/4/2026 | $6.13 | $6.13 | $6.05 | $6.08 | 121,100 |
| 5/1/2026 | $6.13 | $6.14 | $6.08 | $6.13 | 64,200 |
| 4/30/2026 | $6.14 | $6.17 | $6.11 | $6.14 | 101,107 |
| 4/29/2026 | $6.10 | $6.11 | $6.06 | $6.11 | 172,900 |
| 4/28/2026 | $6.12 | $6.12 | $6.09 | $6.11 | 144,410 |
| 4/27/2026 | $6.10 | $6.13 | $6.08 | $6.11 | 94,900 |
| 4/24/2026 | $6.06 | $6.14 | $6.06 | $6.10 | 149,014 |
| 4/23/2026 | $6.07 | $6.11 | $5.99 | $6.11 | 201,300 |
| 4/22/2026 | $6.10 | $6.10 | $6.05 | $6.06 | 111,036 |
| 4/21/2026 | $6.15 | $6.16 | $6.05 | $6.09 | 102,813 |
| 4/20/2026 | $6.10 | $6.16 | $6.10 | $6.13 | 58,900 |
| 4/17/2026 | $6.14 | $6.17 | $6.08 | $6.14 | 182,900 |
| 4/16/2026 | $6.15 | $6.17 | $6.10 | $6.13 | 76,105 |
| 4/15/2026 | $6.14 | $6.14 | $6.10 | $6.13 | 37,416 |
| 4/14/2026 | $6.15 | $6.19 | $6.13 | $6.13 | 95,707 |
| 4/13/2026 | $6.18 | $6.20 | $6.14 | $6.17 | 74,800 |
| 4/10/2026 | $6.21 | $6.22 | $6.14 | $6.17 | 58,517 |
| 4/9/2026 | $6.20 | $6.25 | $6.17 | $6.20 | 133,321 |
| 4/8/2026 | $6.13 | $6.20 | $6.12 | $6.17 | 99,300 |
| 4/7/2026 | $6.06 | $6.11 | $6.02 | $6.10 | 78,600 |
| 4/6/2026 | $6.09 | $6.09 | $6.01 | $6.04 | 72,200 |
| 4/2/2026 | $6.16 | $6.17 | $6.07 | $6.07 | 69,100 |
| 4/1/2026 | $6.17 | $6.20 | $6.12 | $6.19 | 85,500 |
| 3/31/2026 | $6.12 | $6.24 | $6.08 | $6.14 | 127,300 |
| 3/30/2026 | $6.08 | $6.11 | $5.98 | $6.09 | 208,000 |
| 3/27/2026 | $5.93 | $6.07 | $5.87 | $6.03 | 209,746 |
| 3/26/2026 | $5.95 | $6.00 | $5.95 | $5.95 | 65,800 |
| 3/25/2026 | $5.92 | $6.01 | $5.92 | $5.99 | 64,949 |
| 3/24/2026 | $5.96 | $5.97 | $5.90 | $5.91 | 49,700 |
| 3/23/2026 | $6.02 | $6.05 | $5.96 | $6.00 | 100,229 |
| 3/20/2026 | $6.06 | $6.07 | $5.97 | $5.97 | 97,739 |
| 3/19/2026 | $6.10 | $6.10 | $6.06 | $6.07 | 64,800 |
| 3/18/2026 | $6.11 | $6.11 | $6.09 | $6.09 | 36,200 |
| 3/17/2026 | $6.10 | $6.12 | $6.08 | $6.12 | 81,200 |
| 3/16/2026 | $6.12 | $6.12 | $6.05 | $6.09 | 90,824 |
| 3/13/2026 | $6.10 | $6.14 | $6.10 | $6.12 | 45,100 |
| 3/12/2026 | $6.15 | $6.17 | $6.10 | $6.11 | 49,900 |
| 3/11/2026 | $6.16 | $6.19 | $6.15 | $6.17 | 37,332 |
| 3/10/2026 | $6.16 | $6.19 | $6.14 | $6.17 | 108,049 |
| 3/9/2026 | $6.15 | $6.19 | $6.12 | $6.16 | 117,648 |
| 3/6/2026 | $6.24 | $6.29 | $6.21 | $6.25 | 65,500 |
| 3/5/2026 | $6.33 | $6.33 | $6.22 | $6.24 | 155,300 |
| 3/4/2026 | $6.35 | $6.37 | $6.32 | $6.35 | 80,900 |
| 3/3/2026 | $6.38 | $6.38 | $6.34 | $6.36 | 130,934 |
| 3/2/2026 | $6.38 | $6.40 | $6.35 | $6.40 | 90,211 |
| 2/27/2026 | $6.39 | $6.39 | $6.35 | $6.39 | 84,010 |
| 2/26/2026 | $6.38 | $6.39 | $6.28 | $6.36 | 103,141 |
| 2/25/2026 | $6.37 | $6.38 | $6.32 | $6.36 | 135,147 |
| 2/24/2026 | $6.34 | $6.37 | $6.33 | $6.36 | 82,422 |
| 2/23/2026 | $6.28 | $6.34 | $6.28 | $6.32 | 121,400 |
| 2/20/2026 | $6.29 | $6.32 | $6.28 | $6.28 | 49,700 |