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

(NY: OARK )

10.67 +0.05 (+0.46%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 26, 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 08, 2023 9.933 9.953 9.795 9.907 79,421 +0.03(+0.33%)
May 05, 2023 9.571 9.894 9.571 9.874 59,267 +0.39(+4.13%)
May 04, 2023 9.386 9.508 9.283 9.482 97,009 +0.21(+2.21%)
May 03, 2023 9.348 9.444 9.238 9.277 67,645 +0.03(+0.35%)
May 02, 2023 9.514 9.514 9.238 9.245 70,629 -0.22(-2.31%)
May 01, 2023 9.514 9.514 9.398 9.463 83,384 -0.03(-0.27%)
Apr 28, 2023 9.392 9.508 9.277 9.489 60,990 +0.07(+0.75%)
Apr 27, 2023 9.328 9.444 9.251 9.418 40,020 +0.10(+1.03%)
Apr 26, 2023 9.611 9.643 9.309 9.322 79,886 -0.17(-1.76%)
Apr 25, 2023 9.758 9.758 9.476 9.489 69,356 -0.30(-3.08%)
Apr 24, 2023 9.906 9.906 9.630 9.790 64,487 -0.10(-0.97%)
Apr 21, 2023 9.912 9.912 9.758 9.887 65,641 +0.10(+0.98%)
Apr 20, 2023 10.02 10.05 9.790 9.790 74,489 -0.37(-3.66%)
Apr 19, 2023 10.07 10.19 9.951 10.16 48,911 +0.01(+0.13%)
Apr 18, 2023 10.19 10.21 10.04 10.15 41,193 +0.07(+0.70%)
Apr 17, 2023 10.06 10.14 9.989 10.08 68,303 +0.04(+0.45%)
Apr 14, 2023 10.18 10.22 9.987 10.03 32,554 -0.04(-0.38%)
Apr 13, 2023 9.855 10.21 9.855 10.07 59,687 +0.22(+2.28%)
Apr 12, 2023 10.20 10.20 9.758 9.848 155,053 -0.17(-1.67%)
Apr 11, 2023 10.02 10.09 9.977 10.02 87,752 +0.03(+0.32%)
Apr 10, 2023 9.932 10.01 9.797 9.983 64,708 +0.03(+0.26%)
Apr 06, 2023 9.746 10.01 9.688 9.957 95,961 +0.12(+1.18%)
Apr 05, 2023 10.20 10.20 9.742 9.842 101,455 -0.29(-2.88%)
Apr 04, 2023 10.30 10.30 10.13 10.13 83,213 -0.09(-0.91%)
Apr 03, 2023 10.31 10.31 10.05 10.23 127,711 -0.07(-0.72%)
Mar 31, 2023 10.18 10.35 10.11 10.30 55,438 +0.25(+2.47%)
Mar 30, 2023 10.21 10.21 10.03 10.05 63,098 +0.08(+0.81%)
Mar 29, 2023 9.885 10.06 9.860 9.972 44,515 +0.22(+2.26%)
Mar 28, 2023 9.904 9.904 9.717 9.752 42,191 -0.16(-1.59%)
Mar 27, 2023 10.10 10.10 9.867 9.910 67,590 +0.08(+0.82%)
Mar 24, 2023 9.823 9.925 9.724 9.829 69,732 -0.09(-0.88%)
Mar 23, 2023 10.01 10.28 9.786 9.916 137,443 -0.17(-1.66%)
Mar 22, 2023 10.51 10.51 10.08 10.08 130,328 -0.35(-3.33%)
Mar 21, 2023 10.12 10.46 9.953 10.43 40,452 +0.52(+5.27%)
Mar 20, 2023 10.13 10.13 9.833 9.910 63,425 -0.12(-1.19%)
Mar 17, 2023 10.08 10.12 9.916 10.03 59,673 -0.05(-0.47%)
Mar 16, 2023 9.885 10.11 9.848 10.08 23,974 +0.30(+3.04%)
Mar 15, 2023 9.612 9.842 9.599 9.780 23,308 +0.09(+0.96%)
Mar 14, 2023 9.705 9.780 9.599 9.686 19,019 +0.17(+1.74%)
Mar 13, 2023 9.276 9.686 9.015 9.520 22,484 +0.24(+2.59%)
Mar 10, 2023 9.581 9.593 9.102 9.280 64,424 -0.49(-5.06%)
Mar 09, 2023 10.10 10.10 9.775 9.775 45,517 -0.23(-2.28%)
Mar 08, 2023 10.10 10.10 9.860 10.00 25,296 -0.04(-0.36%)
Mar 07, 2023 10.21 10.28 10.00 10.04 31,796 -0.12(-1.22%)
Mar 06, 2023 10.38 10.39 10.16 10.16 81,532 -0.13(-1.23%)
Mar 03, 2023 10.20 10.33 10.12 10.29 64,354 +0.18(+1.73%)
Mar 02, 2023 10.38 10.38 9.789 10.11 39,419 +0.04(+0.41%)
Mar 01, 2023 10.12 10.15 10.04 10.07 23,096 -0.04(-0.41%)
Feb 28, 2023 10.05 10.20 10.04 10.12 44,786 +0.18(+1.78%)
Feb 27, 2023 9.946 9.976 9.881 9.939 20,290 +0.16(+1.66%)
Feb 24, 2023 9.792 9.899 9.673 9.776 12,107 -0.38(-3.77%)
Feb 23, 2023 10.38 10.38 9.797 10.16 98,933 -0.15(-1.50%)
Feb 22, 2023 10.16 10.33 10.08 10.31 42,484 +0.22(+2.21%)
Feb 21, 2023 10.42 10.57 10.09 10.09 43,462 -0.54(-5.12%)
Feb 17, 2023 10.63 10.63 10.40 10.63 19,128 -0.07(-0.69%)
Feb 16, 2023 10.83 11.07 10.68 10.71 18,457 -0.18(-1.61%)
Feb 15, 2023 10.73 10.89 10.73 10.88 4,109 +0.25(+2.39%)
Feb 14, 2023 10.26 10.63 10.09 10.63 5,528 +0.33(+3.19%)
Feb 13, 2023 9.999 10.33 9.998 10.30 5,383 +0.22(+2.17%)
Feb 10, 2023 10.19 10.20 9.999 10.08 8,088 -0.39(-3.71%)
Feb 09, 2023 11.06 11.06 10.47 10.47 13,502 -0.37(-3.39%)
Feb 08, 2023 11.26 11.26 10.84 10.84 2,328 -0.39(-3.43%)
Feb 07, 2023 10.91 11.27 10.91 11.22 11,749 -0.18(-1.57%)
Feb 06, 2023 11.52 11.52 11.40 11.40 5,510 -0.13(-1.11%)
Feb 03, 2023 11.51 11.60 11.51 11.53 1,626 -0.01(-0.06%)
Feb 02, 2023 11.54 11.54 11.54 11.54 174 +0.37(+3.34%)
Feb 01, 2023 10.73 11.16 10.73 11.16 675 +0.43(+4.02%)
Jan 31, 2023 10.51 10.73 10.51 10.73 433 +0.19(+1.76%)
Jan 30, 2023 10.94 10.94 10.55 10.55 1,332 -0.48(-4.39%)
Jan 27, 2023 11.08 11.08 11.03 11.03 661 +0.05(+0.43%)
Jan 26, 2023 10.98 10.98 10.98 10.98 139 +0.15(+1.34%)
Jan 25, 2023 10.51 10.84 10.51 10.84 183 +0.04(+0.37%)
Jan 24, 2023 10.85 10.85 10.80 10.80 1,102 -0.06(-0.56%)
Jan 23, 2023 10.86 10.86 10.86 10.86 1,836 +0.26(+2.44%)
Jan 20, 2023 10.36 10.60 10.36 10.60 2,890 +0.47(+4.67%)
Jan 19, 2023 10.19 10.19 10.13 10.13 1,870 -0.25(-2.44%)
Jan 18, 2023 10.60 10.60 10.38 10.38 811 -0.12(-1.13%)
Jan 17, 2023 10.55 10.55 10.48 10.50 638 +0.12(+1.13%)
Jan 13, 2023 10.34 10.38 10.34 10.38 392 +0.06(+0.62%)
Jan 12, 2023 10.32 10.32 10.32 10.32 255 +0.11(+1.10%)
Jan 11, 2023 10.23 10.23 10.21 10.21 727 +0.07(+0.68%)
Jan 10, 2023 10.04 10.14 10.04 10.14 1,620 +0.08(+0.84%)
Jan 09, 2023 10.09 10.14 10.05 10.05 4,450 +0.27(+2.81%)
Jan 06, 2023 9.777 9.777 9.777 9.777 195 +0.08(+0.83%)
Jan 05, 2023 9.680 9.719 9.680 9.697 1,485 -0.13(-1.28%)
Jan 04, 2023 9.823 9.823 9.823 9.823 0 +0.26(+2.72%)
Jan 03, 2023 9.562 9.562 9.562 9.562 22 -0.24(-2.40%)
Dec 30, 2022 9.797 9.797 9.797 9.797 0 +0.11(+1.12%)
Dec 29, 2022 9.689 9.689 9.689 9.689 0 +0.37(+3.93%)
Dec 28, 2022 9.323 9.323 9.323 9.323 20 -0.02(-0.24%)
Dec 27, 2022 9.345 9.345 9.345 9.345 11 -0.32(-3.26%)
Dec 23, 2022 9.660 9.660 9.660 9.660 185 -0.22(-2.20%)
Dec 22, 2022 9.877 9.877 9.877 9.877 59 -0.29(-2.83%)
Dec 21, 2022 10.17 10.17 10.17 10.17 20 +0.17(+1.71%)
Dec 20, 2022 9.994 9.994 9.994 9.994 13 -0.00(-0.05%)
Dec 19, 2022 9.999 9.999 9.999 9.999 113 -0.31(-2.97%)
Dec 16, 2022 10.31 10.31 10.31 10.31 185 +0.00(+0.03%)
Dec 15, 2022 10.31 10.32 10.27 10.30 3,157 -0.52(-4.78%)
Dec 14, 2022 10.82 10.82 10.82 10.82 0 -0.03(-0.25%)
Dec 13, 2022 10.85 10.85 10.85 10.85 0 +0.04(+0.33%)
Dec 12, 2022 10.62 10.81 10.62 10.81 1,400 +0.21(+1.99%)
Dec 09, 2022 10.60 10.60 10.60 10.60 0 -0.15(-1.37%)
Dec 08, 2022 10.71 10.75 10.71 10.75 185 +0.19(+1.85%)
Dec 07, 2022 10.53 10.58 10.53 10.55 4,557 -0.06(-0.54%)
Dec 06, 2022 10.70 10.71 10.61 10.61 466 -0.44(-3.96%)
Dec 05, 2022 11.21 11.21 11.05 11.05 208 -0.40(-3.52%)
Dec 02, 2022 11.45 11.45 11.45 11.45 185 +0.19(+1.68%)
Dec 01, 2022 11.34 11.34 11.24 11.26 685 +0.11(+0.95%)
Nov 30, 2022 11.15 11.15 11.15 11.15 105 +0.63(+5.95%)
Nov 29, 2022 10.56 10.56 10.53 10.53 237 -0.04(-0.34%)
Nov 28, 2022 10.80 10.80 10.56 10.56 2,982 -0.22(-2.01%)
Nov 25, 2022 10.80 10.80 10.78 10.78 2,806 +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.