Register for real-time alerts, custom portfolio, and market movers
OOO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 5.98 | 0.05 | 0.84% | 5.97 | 5.98 | 5.94 | 75,603 |
| May 17 2024 | 5.93 | 0.04 | 0.68% | 5.91 | 5.93 | 5.91 | 24,731 |
| May 16 2024 | 5.89 | 0.03 | 0.51% | 5.87 | 5.90 | 5.87 | 11,543 |
| May 15 2024 | 5.86 | -0.04 | -0.68% | 5.86 | 5.87 | 5.84 | 21,128 |
| May 14 2024 | 5.90 | 0.09 | 1.55% | 5.88 | 5.91 | 5.88 | 11,312 |
| May 13 2024 | 5.81 | -0.15 | -2.52% | 5.82 | 5.83 | 5.79 | 34,545 |
| May 10 2024 | 5.96 | 0.05 | 0.85% | 5.92 | 5.96 | 5.92 | 33,150 |
| May 09 2024 | 5.91 | 0.09 | 1.55% | 5.89 | 5.93 | 5.89 | 21,223 |
| May 08 2024 | 5.82 | -0.04 | -0.68% | 5.85 | 5.86 | 5.81 | 19,896 |
| May 07 2024 | 5.86 | 0.00 | 0.00% | 5.87 | 5.89 | 5.85 | 39,783 |
| May 06 2024 | 5.86 | -0.04 | -0.68% | 5.84 | 5.86 | 5.82 | 32,750 |
| May 03 2024 | 5.90 | -0.02 | -0.34% | 5.92 | 5.92 | 5.89 | 19,352 |
| May 02 2024 | 5.92 | -0.13 | -2.15% | 5.91 | 5.92 | 5.88 | 70,765 |
| May 01 2024 | 6.05 | -0.08 | -1.31% | 6.05 | 6.06 | 6.03 | 20,369 |
| Apr 30 2024 | 6.13 | -0.06 | -0.97% | 6.17 | 6.17 | 6.13 | 52,655 |
| Apr 29 2024 | 6.19 | -0.07 | -1.12% | 6.21 | 6.21 | 6.17 | 71,948 |
| Apr 26 2024 | 6.26 | 0.03 | 0.48% | 6.22 | 6.26 | 6.22 | 45,781 |
| Apr 24 2024 | 6.23 | 0.11 | 1.80% | 6.20 | 6.23 | 6.20 | 54,532 |
| Apr 23 2024 | 6.12 | 0.05 | 0.82% | 6.10 | 6.14 | 6.10 | 70,372 |
| Apr 22 2024 | 6.07 | -0.17 | -2.72% | 6.11 | 6.11 | 6.05 | 139,698 |
| Apr 19 2024 | 6.24 | 0.11 | 1.79% | 6.12 | 6.37 | 6.10 | 383,488 |
| Apr 18 2024 | 6.13 | -0.14 | -2.23% | 6.15 | 6.15 | 6.11 | 66,039 |
| Apr 17 2024 | 6.27 | -0.09 | -1.42% | 6.33 | 6.34 | 6.27 | 176,681 |
| Apr 16 2024 | 6.36 | 0.05 | 0.79% | 6.33 | 6.37 | 6.33 | 193,000 |
| Apr 15 2024 | 6.31 | -0.04 | -0.63% | 6.34 | 6.34 | 6.28 | 139,570 |
| Apr 12 2024 | 6.35 | -0.02 | -0.31% | 6.33 | 6.35 | 6.31 | 150,171 |
| Apr 11 2024 | 6.37 | 0.08 | 1.27% | 6.37 | 6.38 | 6.36 | 313,437 |
| Apr 10 2024 | 6.29 | -0.08 | -1.26% | 6.29 | 6.30 | 6.28 | 42,639 |
| Apr 09 2024 | 6.37 | 0.07 | 1.11% | 6.38 | 6.41 | 6.37 | 79,697 |
| Apr 08 2024 | 6.30 | -0.08 | -1.25% | 6.33 | 6.34 | 6.24 | 60,745 |
| Apr 05 2024 | 6.38 | 0.07 | 1.11% | 6.38 | 6.42 | 6.38 | 73,938 |
| Apr 04 2024 | 6.31 | 0.04 | 0.64% | 6.29 | 6.32 | 6.29 | 56,685 |
| Apr 03 2024 | 6.27 | 0.07 | 1.13% | 6.29 | 6.30 | 6.26 | 94,652 |
| Apr 02 2024 | 6.20 | 0.19 | 3.16% | 6.10 | 6.20 | 6.10 | 109,746 |
| Mar 28 2024 | 6.01 | 0.04 | 0.67% | 6.00 | 6.04 | 6.00 | 99,366 |
| Mar 27 2024 | 5.97 | -0.06 | -1.00% | 6.00 | 6.00 | 5.95 | 25,720 |
| Mar 26 2024 | 6.03 | 0.05 | 0.84% | 6.02 | 6.05 | 6.02 | 57,325 |
| Mar 25 2024 | 5.98 | 0.05 | 0.84% | 5.94 | 5.98 | 5.94 | 32,927 |
| Mar 22 2024 | 5.93 | -0.09 | -1.50% | 5.97 | 5.97 | 5.91 | 84,865 |
| Mar 21 2024 | 6.02 | -0.05 | -0.82% | 6.00 | 6.02 | 6.00 | 82,283 |
| Mar 20 2024 | 6.07 | 0.04 | 0.66% | 6.06 | 6.08 | 6.06 | 72,240 |
| Mar 19 2024 | 6.03 | 0.09 | 1.52% | 6.03 | 6.05 | 6.02 | 100,149 |
| Mar 18 2024 | 5.94 | 0.02 | 0.34% | 5.92 | 5.95 | 5.91 | 104,606 |
| Mar 15 2024 | 5.92 | 0.08 | 1.37% | 5.90 | 5.93 | 5.90 | 77,413 |
| Mar 14 2024 | 5.84 | 0.12 | 2.10% | 5.81 | 5.84 | 5.81 | 119,673 |
| Mar 13 2024 | 5.72 | 0.00 | 0.00% | 5.72 | 5.72 | 5.70 | 32,367 |
| Mar 12 2024 | 5.72 | 0.06 | 1.06% | 5.70 | 5.72 | 5.70 | 21,546 |
| Mar 11 2024 | 5.66 | -0.15 | -2.58% | 5.67 | 5.69 | 5.64 | 29,314 |
| Mar 08 2024 | 5.81 | 0.03 | 0.52% | 5.79 | 5.81 | 5.78 | 35,054 |
| Mar 07 2024 | 5.78 | 0.06 | 1.05% | 5.77 | 5.79 | 5.75 | 38,408 |
| Mar 06 2024 | 5.72 | -0.01 | -0.17% | 5.70 | 5.72 | 5.70 | 36,973 |
| Mar 05 2024 | 5.73 | -0.11 | -1.88% | 5.75 | 5.76 | 5.72 | 36,267 |
| Mar 04 2024 | 5.84 | 0.11 | 1.92% | 5.83 | 5.88 | 5.83 | 87,446 |
| Mar 01 2024 | 5.73 | -0.01 | -0.17% | 5.72 | 5.74 | 5.71 | 30,388 |
| Feb 29 2024 | 5.74 | 0.00 | 0.00% | 5.67 | 5.74 | 5.67 | 54,955 |
| Feb 28 2024 | 5.74 | 0.08 | 1.41% | 5.70 | 5.75 | 5.70 | 113,274 |
| Feb 27 2024 | 5.66 | 0.10 | 1.80% | 5.66 | 5.68 | 5.65 | 134,883 |
| Feb 26 2024 | 5.56 | -0.14 | -2.46% | 5.55 | 5.59 | 5.55 | 77,614 |
| Feb 23 2024 | 5.70 | 0.00 | 0.00% | 5.72 | 5.72 | 5.70 | 47,502 |
| Feb 22 2024 | 5.70 | 0.07 | 1.24% | 5.69 | 5.71 | 5.69 | 42,694 |
| Feb 21 2024 | 5.63 | -0.08 | -1.40% | 5.69 | 5.69 | 5.62 | 28,875 |
