Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OKBUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 47.08 | -0.990 | -2.06% | 48.09 | 48.11 | 47.02 | 39,021.00 |
| Jun 01 2024 | 48.07 | 1.13 | 2.41% | 47.02 | 49.49 | 47.02 | 88,320.00 |
| May 31 2024 | 46.94 | 1.04 | 2.27% | 45.92 | 47.38 | 45.88 | 74,935.00 |
| May 30 2024 | 45.90 | 0.330 | 0.72% | 45.65 | 46.48 | 44.56 | 102,622.00 |
| May 29 2024 | 45.57 | -1.43 | -3.04% | 47.00 | 47.11 | 45.10 | 96,369.00 |
| May 28 2024 | 47.00 | -1.04 | -2.16% | 48.04 | 48.25 | 46.59 | 89,032.00 |
| May 27 2024 | 48.04 | -0.440 | -0.91% | 48.48 | 48.60 | 47.80 | 107,818.00 |
| May 26 2024 | 48.48 | -0.380 | -0.78% | 48.86 | 48.93 | 48.21 | 36,636.00 |
| May 25 2024 | 48.86 | -0.160 | -0.33% | 49.10 | 49.18 | 48.00 | 72,741.00 |
| May 24 2024 | 49.02 | -0.180 | -0.37% | 49.19 | 49.50 | 48.30 | 58,056.00 |
| May 23 2024 | 49.20 | -0.500 | -1.01% | 49.70 | 49.95 | 48.32 | 62,985.00 |
| May 22 2024 | 49.70 | -1.43 | -2.80% | 51.13 | 51.27 | 49.59 | 43,549.00 |
| May 21 2024 | 51.13 | 0.200 | 0.39% | 51.13 | 52.60 | 50.00 | 141,681.00 |
| May 20 2024 | 50.93 | 1.92 | 3.92% | 49.02 | 51.22 | 48.72 | 83,493.00 |
| May 19 2024 | 49.01 | -1.21 | -2.41% | 50.27 | 50.29 | 48.93 | 19,629.00 |
| May 18 2024 | 50.22 | -0.300 | -0.59% | 50.58 | 50.59 | 49.83 | 27,289.00 |
| May 17 2024 | 50.52 | 0.970 | 1.96% | 49.56 | 50.64 | 48.99 | 54,984.00 |
| May 16 2024 | 49.55 | -0.130 | -0.26% | 49.67 | 50.54 | 48.81 | 53,992.00 |
| May 15 2024 | 49.68 | 0.930 | 1.91% | 48.77 | 49.70 | 47.50 | 83,712.00 |
| May 14 2024 | 48.75 | -0.820 | -1.65% | 49.58 | 49.83 | 48.66 | 27,247.00 |
| May 13 2024 | 49.57 | -0.200 | -0.40% | 49.10 | 49.98 | 48.79 | 34,477.00 |
| May 12 2024 | 49.77 | -0.210 | -0.42% | 49.97 | 50.19 | 49.28 | 18,881.00 |
| May 11 2024 | 49.98 | 0.650 | 1.32% | 49.36 | 50.30 | 49.20 | 19,906.00 |
| May 10 2024 | 49.33 | -1.25 | -2.47% | 50.55 | 50.90 | 49.10 | 42,217.00 |
| May 09 2024 | 50.58 | 0.400 | 0.80% | 50.32 | 50.81 | 49.80 | 33,903.00 |
| May 08 2024 | 50.18 | 0.110 | 0.22% | 50.19 | 57.11 | 38.91 | 39,144.00 |
| May 07 2024 | 50.07 | -0.540 | -1.07% | 50.52 | 51.30 | 47.63 | 37,468.00 |
| May 06 2024 | 50.61 | -0.740 | -1.44% | 51.37 | 52.49 | 50.11 | 94,283.00 |
| May 05 2024 | 51.35 | 0.410 | 0.80% | 51.00 | 52.27 | 50.00 | 59,123.00 |
| May 04 2024 | 50.94 | -0.160 | -0.31% | 51.47 | 52.00 | 50.43 | 60,488.00 |
| May 03 2024 | 51.10 | 2.24 | 4.58% | 48.75 | 51.25 | 48.26 | 71,456.00 |
| May 02 2024 | 48.86 | 0.090 | 0.18% | 48.75 | 49.88 | 47.58 | 60,865.00 |
| May 01 2024 | 48.77 | -1.88 | -3.71% | 51.01 | 51.06 | 47.48 | 105,802.00 |
| Apr 30 2024 | 50.65 | -1.14 | -2.20% | 51.70 | 51.95 | 49.05 | 88,363.00 |
| Apr 29 2024 | 51.79 | -0.120 | -0.23% | 55.27 | 55.89 | 42.96 | 201,330.00 |
| Apr 28 2024 | 51.91 | -0.830 | -1.57% | 52.88 | 53.89 | 51.30 | 68,886.00 |
| Apr 27 2024 | 52.74 | 0.180 | 0.34% | 52.58 | 53.27 | 51.58 | 42,615.00 |
| Apr 26 2024 | 52.56 | -0.580 | -1.09% | 53.19 | 53.22 | 52.15 | 44,607.00 |
| Apr 25 2024 | 53.14 | -1.29 | -2.37% | 54.44 | 55.71 | 51.80 | 4,463.00 |
| Apr 24 2024 | 54.43 | -0.870 | -1.57% | 55.37 | 56.00 | 54.26 | 73,159.00 |
| Apr 23 2024 | 55.30 | 0.160 | 0.29% | 55.10 | 56.76 | 54.60 | 89,021.00 |
| Apr 22 2024 | 55.14 | 0.140 | 0.25% | 55.67 | 55.78 | 54.50 | 201,123.00 |
| Apr 21 2024 | 55.00 | -0.940 | -1.68% | 55.75 | 56.10 | 54.03 | 86,183.00 |
| Apr 20 2024 | 55.94 | 0.740 | 1.34% | 54.93 | 56.05 | 54.24 | 93,819.00 |
| Apr 19 2024 | 55.20 | -0.140 | -0.25% | 55.27 | 56.13 | 52.58 | 179,424.00 |
| Apr 18 2024 | 55.34 | 0.490 | 0.89% | 54.89 | 56.18 | 53.90 | 126,165.00 |
| Apr 17 2024 | 54.85 | -2.16 | -3.79% | 57.13 | 59.80 | 53.50 | 254,372.00 |
| Apr 16 2024 | 57.01 | -0.590 | -1.02% | 57.57 | 62.19 | 55.22 | 569,354.00 |
| Apr 15 2024 | 57.60 | 4.22 | 7.91% | 53.00 | 60.08 | 52.55 | 429,568.00 |
| Apr 14 2024 | 53.38 | 1.54 | 2.97% | 51.74 | 55.19 | 50.09 | 172,935.00 |
| Apr 13 2024 | 51.84 | -1.43 | -2.68% | 53.48 | 58.00 | 50.00 | 283,072.00 |
| Apr 12 2024 | 53.27 | -3.38 | -5.97% | 56.78 | 57.15 | 53.01 | 124,181.00 |
| Apr 11 2024 | 56.65 | -0.890 | -1.55% | 57.54 | 57.91 | 56.01 | 60,303.00 |
| Apr 10 2024 | 57.54 | 0.560 | 0.98% | 56.91 | 57.82 | 55.80 | 75,884.00 |
| Apr 09 2024 | 56.98 | -2.49 | -4.19% | 59.59 | 59.90 | 56.20 | 79,055.00 |
| Apr 08 2024 | 59.47 | 1.38 | 2.38% | 58.04 | 60.33 | 57.96 | 120,579.00 |
| Apr 07 2024 | 58.09 | 0.340 | 0.59% | 57.71 | 58.88 | 57.06 | 58,244.00 |
| Apr 06 2024 | 57.75 | 1.50 | 2.67% | 56.41 | 58.58 | 55.65 | 102,440.00 |
| Apr 05 2024 | 56.25 | 0.380 | 0.68% | 55.84 | 57.80 | 54.65 | 86,204.00 |
| Apr 04 2024 | 55.87 | -0.210 | -0.37% | 55.97 | 57.33 | 55.08 | 116,989.00 |
| Apr 03 2024 | 56.08 | -1.05 | -1.84% | 57.26 | 58.30 | 55.08 | 107,127.00 |
| Apr 02 2024 | 57.13 | -4.30 | -7.00% | 61.38 | 61.38 | 55.20 | 183,020.00 |
| Apr 01 2024 | 61.43 | -2.12 | -3.34% | 63.57 | 63.84 | 60.18 | 159,190.00 |
| Mar 31 2024 | 63.55 | 0.400 | 0.63% | 63.11 | 63.99 | 63.03 | 62,212.00 |
| Mar 30 2024 | 63.15 | -0.430 | -0.68% | 63.80 | 64.51 | 62.94 | 49,467.00 |
| Mar 29 2024 | 63.58 | -0.400 | -0.63% | 63.77 | 65.02 | 62.64 | 89,119.00 |
| Mar 28 2024 | 63.98 | -0.420 | -0.65% | 64.58 | 65.45 | 62.86 | 108,658.00 |
| Mar 27 2024 | 64.40 | -2.25 | -3.38% | 66.81 | 67.73 | 63.40 | 173,071.00 |
| Mar 26 2024 | 66.65 | 1.60 | 2.46% | 65.03 | 68.39 | 64.94 | 146,381.00 |
| Mar 25 2024 | 65.05 | 2.00 | 3.17% | 62.73 | 66.04 | 62.21 | 292,502.00 |
| Mar 24 2024 | 63.05 | 2.14 | 3.51% | 60.27 | 64.26 | 59.95 | 145,919.00 |
| Mar 23 2024 | 60.91 | 2.78 | 4.78% | 58.32 | 63.78 | 57.67 | 100,173.00 |
| Mar 22 2024 | 58.13 | -1.25 | -2.11% | 59.40 | 61.09 | 57.00 | 148,017.00 |
| Mar 21 2024 | 59.38 | -1.23 | -2.03% | 60.23 | 61.60 | 58.33 | 149,817.00 |
| Mar 20 2024 | 60.61 | 3.99 | 7.05% | 56.32 | 61.25 | 53.80 | 239,671.00 |
| Mar 19 2024 | 56.62 | -7.61 | -11.85% | 64.23 | 64.30 | 55.50 | 279,190.00 |
| Mar 18 2024 | 64.23 | -0.140 | -0.22% | 64.34 | 64.78 | 62.64 | 83,568.00 |
| Mar 17 2024 | 64.37 | -0.290 | -0.45% | 64.55 | 65.22 | 61.00 | 161,946.00 |
| Mar 16 2024 | 64.66 | -1.72 | -2.59% | 67.85 | 68.52 | 64.10 | 258,643.00 |
| Mar 15 2024 | 66.38 | -3.21 | -4.61% | 69.46 | 70.25 | 63.00 | 444,540.00 |
| Mar 14 2024 | 69.59 | -2.37 | -3.29% | 72.55 | 74.06 | 66.30 | 247,467.00 |
| Mar 13 2024 | 71.96 | 6.12 | 9.30% | 65.83 | 73.86 | 65.24 | 464,306.00 |
| Mar 12 2024 | 65.84 | -1.95 | -2.88% | 67.94 | 68.41 | 62.00 | 292,023.00 |
| Mar 11 2024 | 67.79 | 0.850 | 1.27% | 67.09 | 69.56 | 63.37 | 543,156.00 |
| Mar 10 2024 | 66.94 | 5.25 | 8.51% | 61.32 | 73.70 | 60.35 | 661,660.00 |
| Mar 09 2024 | 61.69 | 1.97 | 3.30% | 59.69 | 62.00 | 58.47 | 7,089.00 |
| Mar 08 2024 | 59.72 | 1.14 | 1.95% | 58.82 | 61.68 | 57.08 | 218,699.00 |
| Mar 07 2024 | 58.58 | 2.58 | 4.61% | 56.17 | 58.72 | 55.51 | 153,895.00 |
| Mar 06 2024 | 56.00 | 1.72 | 3.17% | 54.26 | 56.04 | 52.68 | 158,230.00 |
| Mar 05 2024 | 54.28 | -2.52 | -4.44% | 56.64 | 58.40 | 51.58 | 319,052.00 |
