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

(NY: OARK )

10.75 +0.07 (+0.66%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 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 (%)
May 31, 2023 10.67 10.73 10.55 10.73 42,446 +0.11(+1.06%)
May 30, 2023 10.66 10.77 10.55 10.61 128,676 +0.12(+1.13%)
May 26, 2023 10.24 10.52 10.24 10.49 65,748 +0.20(+1.93%)
May 25, 2023 10.55 10.55 10.24 10.30 100,762 -0.13(-1.27%)
May 24, 2023 10.39 10.43 10.34 10.43 89,723 -0.02(-0.19%)
May 23, 2023 10.55 10.55 10.44 10.45 59,965 -0.06(-0.57%)
May 22, 2023 10.40 10.59 10.30 10.51 74,111 +0.19(+1.86%)
May 19, 2023 10.40 10.40 10.22 10.32 63,019 +0.01(+0.06%)
May 18, 2023 10.28 10.32 10.18 10.31 87,837 +0.07(+0.71%)
May 17, 2023 10.17 10.24 10.01 10.24 45,873 +0.19(+1.91%)
May 16, 2023 10.22 10.22 9.986 10.05 36,052 -0.13(-1.23%)
May 15, 2023 9.979 10.26 9.979 10.17 72,803 +0.16(+1.58%)
May 12, 2023 10.20 10.26 9.986 10.01 45,752 -0.17(-1.68%)
May 11, 2023 10.14 10.24 10.09 10.18 63,721 +0.05(+0.45%)
May 10, 2023 10.21 10.24 10.09 10.14 68,175 +0.13(+1.32%)
May 09, 2023 9.939 10.05 9.834 10.01 64,054 +0.07(+0.66%)
May 08, 2023 9.966 9.986 9.827 9.939 79,162 +0.03(+0.33%)
May 05, 2023 9.603 9.926 9.603 9.906 59,074 +0.39(+4.13%)
May 04, 2023 9.417 9.539 9.314 9.513 96,693 +0.21(+2.21%)
May 03, 2023 9.378 9.475 9.269 9.307 67,424 +0.03(+0.35%)
May 02, 2023 9.546 9.546 9.269 9.275 70,398 -0.22(-2.31%)
May 01, 2023 9.546 9.546 9.429 9.494 83,112 -0.03(-0.27%)
Apr 28, 2023 9.423 9.539 9.307 9.520 60,791 +0.07(+0.75%)
Apr 27, 2023 9.359 9.475 9.281 9.449 39,889 +0.10(+1.03%)
Apr 26, 2023 9.642 9.674 9.339 9.352 79,625 -0.17(-1.76%)
Apr 25, 2023 9.790 9.790 9.507 9.520 69,130 -0.30(-3.08%)
Apr 24, 2023 9.938 9.938 9.662 9.823 64,277 -0.10(-0.97%)
Apr 21, 2023 9.945 9.945 9.790 9.919 65,427 +0.10(+0.98%)
Apr 20, 2023 10.05 10.08 9.823 9.823 74,246 -0.37(-3.66%)
Apr 19, 2023 10.11 10.23 9.984 10.20 48,751 +0.01(+0.13%)
Apr 18, 2023 10.23 10.25 10.07 10.18 41,058 +0.07(+0.70%)
Apr 17, 2023 10.09 10.18 10.02 10.11 68,081 +0.05(+0.45%)
Apr 14, 2023 10.21 10.25 10.02 10.07 32,448 -0.04(-0.38%)
Apr 13, 2023 9.887 10.25 9.887 10.11 59,492 +0.23(+2.28%)
Apr 12, 2023 10.23 10.23 9.790 9.880 154,547 -0.17(-1.67%)
Apr 11, 2023 10.05 10.12 10.01 10.05 87,466 +0.03(+0.32%)
Apr 10, 2023 9.964 10.04 9.829 10.02 64,497 +0.03(+0.26%)
Apr 06, 2023 9.777 10.05 9.719 9.990 95,648 +0.12(+1.18%)
Apr 05, 2023 10.24 10.24 9.774 9.874 101,124 -0.29(-2.88%)
Apr 04, 2023 10.34 10.34 10.16 10.17 82,942 -0.09(-0.91%)
Apr 03, 2023 10.34 10.34 10.09 10.26 127,294 -0.07(-0.72%)
Mar 31, 2023 10.22 10.38 10.15 10.34 55,257 +0.25(+2.47%)
Mar 30, 2023 10.25 10.25 10.07 10.09 62,892 +0.08(+0.81%)
Mar 29, 2023 9.918 10.09 9.893 10.00 44,369 +0.22(+2.26%)
Mar 28, 2023 9.936 9.936 9.749 9.784 42,053 -0.16(-1.59%)
Mar 27, 2023 10.14 10.14 9.899 9.942 67,369 +0.08(+0.82%)
Mar 24, 2023 9.855 9.957 9.755 9.861 69,505 -0.09(-0.88%)
Mar 23, 2023 10.04 10.31 9.818 9.949 136,995 -0.17(-1.66%)
Mar 22, 2023 10.54 10.54 10.12 10.12 129,902 -0.35(-3.33%)
Mar 21, 2023 10.15 10.49 9.986 10.47 40,320 +0.52(+5.27%)
Mar 20, 2023 10.17 10.17 9.865 9.942 63,218 -0.12(-1.19%)
Mar 17, 2023 10.11 10.15 9.949 10.06 59,478 -0.05(-0.47%)
Mar 16, 2023 9.918 10.14 9.880 10.11 23,896 +0.30(+3.04%)
Mar 15, 2023 9.643 9.874 9.631 9.812 23,232 +0.09(+0.96%)
Mar 14, 2023 9.737 9.812 9.631 9.718 18,957 +0.17(+1.74%)
Mar 13, 2023 9.307 9.718 9.045 9.552 22,411 +0.24(+2.59%)
Mar 10, 2023 9.612 9.624 9.132 9.310 64,214 -0.50(-5.06%)
Mar 09, 2023 10.13 10.13 9.807 9.807 45,369 -0.23(-2.28%)
Mar 08, 2023 10.14 10.14 9.893 10.04 25,213 -0.04(-0.36%)
Mar 07, 2023 10.24 10.31 10.04 10.07 31,692 -0.12(-1.22%)
Mar 06, 2023 10.41 10.42 10.20 10.20 81,266 -0.13(-1.23%)
Mar 03, 2023 10.23 10.37 10.15 10.32 64,144 +0.18(+1.73%)
Mar 02, 2023 10.41 10.41 9.822 10.15 39,290 +0.04(+0.41%)
Mar 01, 2023 10.15 10.18 10.07 10.11 23,020 -0.04(-0.41%)
Feb 28, 2023 10.08 10.23 10.07 10.15 44,639 +0.18(+1.78%)
Feb 27, 2023 9.979 10.01 9.913 9.971 20,224 +0.16(+1.66%)
Feb 24, 2023 9.824 9.931 9.705 9.808 12,068 -0.38(-3.77%)
Feb 23, 2023 10.41 10.41 9.829 10.19 98,610 -0.15(-1.50%)
Feb 22, 2023 10.19 10.36 10.12 10.35 42,345 +0.22(+2.21%)
Feb 21, 2023 10.45 10.60 10.12 10.12 43,320 -0.55(-5.12%)
Feb 17, 2023 10.67 10.67 10.43 10.67 19,066 -0.07(-0.69%)
Feb 16, 2023 10.87 11.11 10.72 10.74 18,397 -0.18(-1.61%)
Feb 15, 2023 10.77 10.93 10.76 10.92 4,095 +0.26(+2.39%)
Feb 14, 2023 10.29 10.66 10.12 10.66 5,510 +0.33(+3.19%)
Feb 13, 2023 10.03 10.37 10.03 10.34 5,366 +0.22(+2.17%)
Feb 10, 2023 10.23 10.23 10.03 10.12 8,061 -0.39(-3.71%)
Feb 09, 2023 11.10 11.10 10.51 10.51 13,458 -0.37(-3.39%)
Feb 08, 2023 11.30 11.30 10.87 10.87 2,320 -0.39(-3.43%)
Feb 07, 2023 10.95 11.31 10.94 11.26 11,711 -0.18(-1.57%)
Feb 06, 2023 11.56 11.56 11.44 11.44 5,492 -0.13(-1.11%)
Feb 03, 2023 11.55 11.64 11.55 11.57 1,620 -0.01(-0.06%)
Feb 02, 2023 11.58 11.58 11.58 11.58 174 +0.37(+3.34%)
Feb 01, 2023 10.76 11.20 10.76 11.20 673 +0.43(+4.02%)
Jan 31, 2023 10.55 10.77 10.55 10.77 431 +0.19(+1.76%)
Jan 30, 2023 10.97 10.97 10.58 10.58 1,327 -0.49(-4.39%)
Jan 27, 2023 11.12 11.12 11.07 11.07 659 +0.05(+0.43%)
Jan 26, 2023 11.02 11.02 11.02 11.02 138 +0.15(+1.34%)
Jan 25, 2023 10.55 10.87 10.55 10.87 183 +0.04(+0.36%)
Jan 24, 2023 10.89 10.89 10.83 10.83 1,098 -0.06(-0.56%)
Jan 23, 2023 10.89 10.90 10.89 10.90 1,830 +0.26(+2.44%)
Jan 20, 2023 10.40 10.64 10.40 10.64 2,881 +0.47(+4.67%)
Jan 19, 2023 10.22 10.22 10.16 10.16 1,864 -0.25(-2.43%)
Jan 18, 2023 10.63 10.63 10.41 10.41 808 -0.12(-1.13%)
Jan 17, 2023 10.59 10.59 10.51 10.53 636 +0.12(+1.13%)
Jan 13, 2023 10.38 10.42 10.38 10.42 391 +0.06(+0.62%)
Jan 12, 2023 10.35 10.35 10.35 10.35 254 +0.11(+1.10%)
Jan 11, 2023 10.26 10.26 10.24 10.24 725 +0.07(+0.68%)
Jan 10, 2023 10.07 10.17 10.07 10.17 1,615 +0.09(+0.84%)
Jan 09, 2023 10.12 10.18 10.09 10.09 4,435 +0.28(+2.81%)
Jan 06, 2023 9.809 9.809 9.809 9.809 194 +0.08(+0.83%)
Jan 05, 2023 9.712 9.751 9.712 9.729 1,480 -0.13(-1.28%)
Jan 04, 2023 9.855 9.855 9.855 9.855 0 +0.26(+2.72%)
Jan 03, 2023 9.594 9.594 9.594 9.594 22 -0.24(-2.40%)
Dec 30, 2022 9.830 9.830 9.830 9.830 0 +0.11(+1.12%)
Dec 29, 2022 9.721 9.721 9.721 9.721 0 +0.37(+3.93%)
Dec 28, 2022 9.353 9.353 9.353 9.353 20 -0.02(-0.24%)
Dec 27, 2022 9.376 9.376 9.376 9.376 11 -0.32(-3.26%)
Dec 23, 2022 9.692 9.692 9.692 9.692 185 -0.22(-2.20%)
Dec 22, 2022 9.910 9.910 9.910 9.910 59 -0.29(-2.83%)
Dec 21, 2022 10.20 10.20 10.20 10.20 20 +0.17(+1.71%)
Dec 20, 2022 10.03 10.03 10.03 10.03 12 -0.00(-0.05%)
Dec 19, 2022 10.03 10.03 10.03 10.03 112 -0.31(-2.97%)
Dec 16, 2022 10.34 10.34 10.34 10.34 185 +0.00(+0.03%)
Dec 15, 2022 10.34 10.36 10.30 10.34 3,147 -0.52(-4.78%)
Dec 14, 2022 10.85 10.85 10.85 10.85 0 -0.03(-0.25%)
Dec 13, 2022 10.88 10.88 10.88 10.88 0 +0.04(+0.33%)
Dec 12, 2022 10.65 10.85 10.65 10.85 1,395 +0.21(+1.99%)
Dec 09, 2022 10.63 10.63 10.63 10.63 0 -0.15(-1.37%)
Dec 08, 2022 10.75 10.78 10.75 10.78 185 +0.20(+1.85%)
Dec 07, 2022 10.57 10.61 10.57 10.59 4,542 -0.06(-0.54%)
Dec 06, 2022 10.73 10.75 10.64 10.64 464 -0.44(-3.96%)
Dec 05, 2022 11.25 11.25 11.08 11.08 207 -0.40(-3.52%)
Dec 02, 2022 11.49 11.49 11.49 11.49 185 +0.19(+1.68%)
Dec 01, 2022 11.38 11.38 11.28 11.30 683 +0.11(+0.95%)
Nov 30, 2022 11.19 11.19 11.19 11.19 105 +0.63(+5.95%)
Nov 29, 2022 10.60 10.60 10.56 10.56 236 -0.04(-0.34%)
Nov 28, 2022 10.84 10.84 10.60 10.60 2,973 -0.22(-2.01%)
Nov 25, 2022 10.84 10.84 10.81 10.81 2,797 +0.00(+0.00%)
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.