Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: OARK )

10.68 -0.09 (-0.84%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 10.45 10.45 10.14 10.21 122,159 -0.18(-1.76%)
Nov 29, 2023 10.48 10.48 10.36 10.39 105,082 -0.03(-0.31%)
Nov 28, 2023 10.40 10.45 10.36 10.42 116,106 +0.04(+0.38%)
Nov 27, 2023 10.33 10.38 10.25 10.38 91,708 +0.07(+0.70%)
Nov 24, 2023 10.29 10.31 10.26 10.31 57,815 +0.06(+0.54%)
Nov 22, 2023 10.19 10.27 10.16 10.25 111,649 +0.11(+1.10%)
Nov 21, 2023 10.16 10.20 10.11 10.14 73,327 -0.10(-0.93%)
Nov 20, 2023 10.14 10.24 10.10 10.24 144,898 +0.18(+1.82%)
Nov 17, 2023 10.03 10.06 9.920 10.06 141,852 +0.10(+1.04%)
Nov 16, 2023 9.992 9.992 9.849 9.952 110,876 -0.01(-0.08%)
Nov 15, 2023 10.000 10.000 9.945 9.960 87,755 +0.03(+0.32%)
Nov 14, 2023 9.920 9.984 9.888 9.928 142,088 +0.18(+1.80%)
Nov 13, 2023 9.641 9.753 9.498 9.753 126,715 +0.07(+0.74%)
Nov 10, 2023 9.570 9.737 9.474 9.681 155,765 +0.14(+1.42%)
Nov 09, 2023 9.872 9.940 9.538 9.546 137,755 -0.32(-3.23%)
Nov 08, 2023 9.952 9.952 9.769 9.864 105,478 -0.06(-0.61%)
Nov 07, 2023 9.740 9.941 9.678 9.925 176,387 +0.22(+2.23%)
Nov 06, 2023 9.871 9.871 9.562 9.709 191,251 -0.12(-1.18%)
Nov 03, 2023 9.871 9.871 9.794 9.824 239,017 +0.06(+0.63%)
Nov 02, 2023 9.701 9.802 9.701 9.763 140,444 +0.36(+3.87%)
Nov 01, 2023 9.392 9.400 9.199 9.400 182,919 +0.09(+0.91%)
Oct 31, 2023 9.137 9.330 9.067 9.315 96,146 +0.19(+2.12%)
Oct 30, 2023 9.206 9.206 8.975 9.121 102,701 +0.07(+0.77%)
Oct 27, 2023 9.353 9.353 9.021 9.052 102,230 -0.12(-1.26%)
Oct 26, 2023 9.284 9.415 9.106 9.168 164,583 -0.17(-1.82%)
Oct 25, 2023 9.724 9.724 9.300 9.338 117,898 -0.45(-4.58%)
Oct 24, 2023 9.724 9.894 9.717 9.786 138,625 +0.26(+2.68%)
Oct 23, 2023 9.407 9.655 9.284 9.531 171,439 +0.06(+0.65%)
Oct 20, 2023 9.570 9.647 9.423 9.469 173,411 -0.13(-1.37%)
Oct 19, 2023 9.786 9.894 9.601 9.601 186,391 -0.22(-2.20%)
Oct 18, 2023 10.09 10.18 9.817 9.817 166,074 -0.39(-3.86%)
Oct 17, 2023 10.01 10.23 9.987 10.21 319,716 +0.11(+1.07%)
Oct 16, 2023 10.00 10.11 9.840 10.10 189,664 +0.24(+2.43%)
Oct 13, 2023 10.06 10.06 9.856 9.863 183,489 -0.26(-2.52%)
Oct 12, 2023 10.32 10.32 10.04 10.12 107,614 -0.18(-1.73%)
Oct 11, 2023 10.32 10.40 10.24 10.30 157,529 -0.04(-0.35%)
Oct 10, 2023 10.21 10.40 10.19 10.33 165,485 +0.13(+1.26%)
Oct 09, 2023 10.09 10.23 9.987 10.20 141,664 +0.02(+0.15%)
Oct 06, 2023 9.956 10.20 9.829 10.19 166,937 +0.20(+1.97%)
Oct 05, 2023 10.09 10.09 9.833 9.991 301,033 -0.08(-0.82%)
Oct 04, 2023 9.871 10.07 9.758 10.07 197,633 +0.22(+2.22%)
Oct 03, 2023 10.02 10.12 9.818 9.856 218,786 -0.24(-2.39%)
Oct 02, 2023 10.25 10.26 10.06 10.10 243,649 -0.14(-1.40%)
Sep 29, 2023 10.21 10.29 10.18 10.24 176,884 +0.17(+1.65%)
Sep 28, 2023 10.01 10.14 9.862 10.07 79,622 +0.07(+0.68%)
Sep 27, 2023 10.03 10.06 9.825 10.01 152,189 +0.11(+1.07%)
Sep 26, 2023 10.01 10.07 9.862 9.901 196,679 -0.05(-0.45%)
Sep 25, 2023 9.953 9.976 9.916 9.946 228,352 -0.01(-0.08%)
Sep 22, 2023 10.32 10.32 9.946 9.953 204,902 -0.22(-2.15%)
Sep 21, 2023 10.29 10.30 10.12 10.17 275,285 -0.32(-3.09%)
Sep 20, 2023 10.67 10.77 10.44 10.50 197,118 -0.10(-0.92%)
Sep 19, 2023 10.77 10.77 10.53 10.59 275,727 -0.18(-1.68%)
Sep 18, 2023 10.95 10.95 10.71 10.77 258,894 -0.17(-1.58%)
Sep 15, 2023 11.05 11.08 10.90 10.95 146,031 -0.13(-1.16%)
Sep 14, 2023 11.05 11.14 10.99 11.08 130,186 +0.05(+0.48%)
Sep 13, 2023 11.07 11.11 10.97 11.02 139,770 -0.14(-1.22%)
Sep 12, 2023 11.07 11.19 11.07 11.16 297,572 +0.03(+0.27%)
Sep 11, 2023 10.98 11.16 10.98 11.13 236,198 +0.10(+0.89%)
Sep 08, 2023 11.13 11.13 10.98 11.03 362,896 +0.00(+0.02%)
Sep 07, 2023 11.04 11.06 10.88 11.03 368,674 -0.04(-0.33%)
Sep 06, 2023 11.06 11.08 10.98 11.07 366,699 +0.04(+0.40%)
Sep 05, 2023 11.01 11.03 10.91 11.02 738,140 +0.04(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.