Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
OARK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12 2024 | 11.02 | -0.13 | -1.17% | 11.10 | 11.17 | 11.02 | 48,944 |
| Dec 11 2024 | 11.15 | 0.21 | 1.92% | 11.08 | 11.15 | 11.03 | 110,529 |
| Dec 10 2024 | 10.94 | -0.15 | -1.35% | 11.09 | 11.18 | 10.93 | 79,880 |
| Dec 09 2024 | 11.09 | -0.10 | -0.89% | 11.30 | 11.3199 | 10.98 | 90,108 |
| Dec 06 2024 | 11.19 | 0.25 | 2.29% | 11.02 | 11.22 | 11.02 | 299,265 |
| Dec 05 2024 | 10.94 | -0.05 | -0.45% | 11.00 | 11.0669 | 10.9001 | 124,883 |
| Dec 04 2024 | 10.99 | 0.20 | 1.85% | 10.92 | 10.99 | 10.8555 | 75,598 |
| Dec 03 2024 | 10.79 | -0.08 | -0.74% | 10.75 | 10.8375 | 10.74 | 112,655 |
| Dec 02 2024 | 10.87 | 0.14 | 1.30% | 10.81 | 10.87 | 10.74 | 182,860 |
| Nov 29 2024 | 10.73 | -0.27 | -2.45% | 10.67 | 10.73 | 10.6265 | 55,984 |
| Nov 27 2024 | 11.00 | 0.08 | 0.73% | 10.95 | 11.05 | 10.95 | 156,476 |
| Nov 26 2024 | 10.92 | -0.07 | -0.64% | 10.91 | 10.98 | 10.91 | 72,842 |
| Nov 25 2024 | 10.99 | 0.14 | 1.29% | 11.00 | 11.04 | 10.93 | 135,942 |
| Nov 22 2024 | 10.85 | 0.18 | 1.69% | 10.67 | 10.9085 | 10.67 | 81,287 |
| Nov 21 2024 | 10.67 | -0.03 | -0.28% | 10.79 | 10.79 | 10.53 | 149,198 |
| Nov 20 2024 | 10.70 | -0.08 | -0.74% | 10.82 | 10.82 | 10.59 | 157,063 |
| Nov 19 2024 | 10.78 | 0.14 | 1.32% | 10.52 | 10.82 | 10.52 | 98,783 |
| Nov 18 2024 | 10.64 | 0.22 | 2.11% | 10.50 | 10.69 | 10.47 | 167,093 |
| Nov 15 2024 | 10.42 | -0.02 | -0.19% | 10.44 | 10.44 | 10.28 | 25,453 |
| Nov 14 2024 | 10.44 | -0.34 | -3.15% | 10.70 | 10.78 | 10.43 | 130,141 |
| Nov 13 2024 | 10.78 | -0.20 | -1.82% | 11.06 | 11.19 | 10.73 | 172,117 |
| Nov 12 2024 | 10.98 | -0.16 | -1.44% | 11.07 | 11.1399 | 10.91 | 699,388 |
| Nov 11 2024 | 11.14 | 0.31 | 2.86% | 10.94 | 11.1699 | 10.94 | 185,499 |
| Nov 08 2024 | 10.83 | 0.20 | 1.88% | 10.58 | 10.8317 | 10.58 | 130,546 |
| Nov 07 2024 | 10.63 | -0.07 | -0.65% | 10.59 | 10.695 | 10.59 | 252,907 |
| Nov 06 2024 | 10.70 | 0.54 | 5.31% | 10.40 | 10.70 | 10.40 | 263,076 |
| Nov 05 2024 | 10.16 | 0.31 | 3.15% | 9.91 | 10.16 | 9.91 | 198,202 |
| Nov 04 2024 | 9.85 | 0.00 | 0.03% | 9.85 | 9.93 | 9.73 | 110,547 |
| Nov 01 2024 | 9.8474 | 0.19 | 1.94% | 9.85 | 9.869 | 9.7157 | 85,402 |
| Oct 31 2024 | 9.66 | -0.77 | -7.38% | 9.98 | 10.00 | 9.66 | 266,276 |
| Oct 30 2024 | 10.43 | -0.01 | -0.10% | 10.51 | 10.51 | 10.3529 | 111,896 |
| Oct 29 2024 | 10.44 | 0.00 | 0.00% | 10.48 | 10.48 | 10.35 | 119,707 |
| Oct 28 2024 | 10.44 | 0.11 | 1.06% | 10.45 | 10.505 | 10.40 | 85,705 |
| Oct 25 2024 | 10.33 | 0.05 | 0.49% | 10.33 | 10.3915 | 10.2999 | 83,795 |
| Oct 24 2024 | 10.28 | 0.30 | 3.01% | 10.22 | 10.28 | 10.15 | 78,836 |
| Oct 23 2024 | 9.98 | -0.32 | -3.11% | 10.21 | 10.27 | 9.93 | 93,861 |
| Oct 22 2024 | 10.30 | -0.01 | -0.10% | 10.26 | 10.3198 | 10.22 | 101,627 |
| Oct 21 2024 | 10.31 | -0.13 | -1.25% | 10.44 | 10.44 | 10.25 | 65,534 |
| Oct 18 2024 | 10.44 | 0.16 | 1.59% | 10.23 | 10.44 | 10.23 | 68,281 |
| Oct 17 2024 | 10.2766 | -0.05 | -0.52% | 10.34 | 10.34 | 10.24 | 46,878 |
| Oct 16 2024 | 10.33 | 0.07 | 0.68% | 10.33 | 10.34 | 10.26 | 41,971 |
| Oct 15 2024 | 10.26 | -0.04 | -0.39% | 10.27 | 10.3599 | 10.18 | 41,522 |
| Oct 14 2024 | 10.30 | 0.13 | 1.28% | 10.19 | 10.30 | 10.10 | 68,574 |
| Oct 11 2024 | 10.17 | 0.12 | 1.19% | 9.90 | 10.17 | 9.90 | 38,985 |
| Oct 10 2024 | 10.05 | 0.02 | 0.20% | 9.98 | 10.0675 | 9.93 | 41,623 |
| Oct 09 2024 | 10.03 | -0.02 | -0.20% | 10.05 | 10.0795 | 10.02 | 46,466 |
| Oct 08 2024 | 10.05 | 0.11 | 1.11% | 9.89 | 10.05 | 9.89 | 61,924 |
| Oct 07 2024 | 9.94 | -0.06 | -0.60% | 10.00 | 10.00 | 9.89 | 127,025 |
| Oct 04 2024 | 10.00 | 0.17 | 1.73% | 9.98 | 10.00 | 9.88 | 105,453 |
| Oct 03 2024 | 9.83 | -0.53 | -5.12% | 9.88 | 9.91 | 9.77 | 105,329 |
| Oct 02 2024 | 10.36 | -0.06 | -0.58% | 10.34 | 10.36 | 10.22 | 70,123 |
| Oct 01 2024 | 10.42 | -0.18 | -1.65% | 10.66 | 10.66 | 10.27 | 57,836 |
| Sep 30 2024 | 10.595 | -0.09 | -0.80% | 10.65 | 10.67 | 10.52 | 62,195 |
| Sep 27 2024 | 10.68 | 0.16 | 1.52% | 10.55 | 10.68 | 10.55 | 76,286 |
| Sep 26 2024 | 10.52 | 0.02 | 0.19% | 10.57 | 10.60 | 10.45 | 37,322 |
| Sep 25 2024 | 10.50 | -0.09 | -0.85% | 10.59 | 10.59 | 10.46 | 49,923 |
| Sep 24 2024 | 10.59 | 0.14 | 1.34% | 10.50 | 10.59 | 10.44 | 43,804 |
| Sep 23 2024 | 10.45 | -0.03 | -0.29% | 10.45 | 10.51 | 10.44 | 161,342 |
| Sep 20 2024 | 10.48 | 0.10 | 0.96% | 10.44 | 10.48 | 10.37 | 93,444 |
| Sep 19 2024 | 10.38 | 0.14 | 1.32% | 10.35 | 10.4199 | 10.35 | 67,613 |
| Sep 18 2024 | 10.2447 | 0.09 | 0.93% | 10.14 | 10.36 | 10.14 | 42,995 |
| Sep 17 2024 | 10.15 | -0.02 | -0.20% | 10.16 | 10.2699 | 10.15 | 88,650 |
| Sep 16 2024 | 10.17 | 0.05 | 0.49% | 10.16 | 10.18 | 10.0301 | 44,600 |
