Oakworth Capital Inc. (OAKC)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:44PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 20 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 115 |
| 17 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 16 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 15 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 14 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 13 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 100 |
| 10 May 2024 | 29.00 | 29.00 | 28.51 | 28.51 | 28.51 | 540 |
| 09 May 2024 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 800 |
| 08 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 700 |
| 07 May 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 06 May 2024 | 29.00 | 29.50 | 29.00 | 29.50 | 29.50 | 552 |
| 03 May 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 02 May 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 01 May 2024 | 29.05 | 29.05 | 29.00 | 29.00 | 29.00 | 392 |
| 30 Apr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 29 Apr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 26 Apr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 25 Apr 2024 | 28.20 | 29.50 | 28.20 | 29.50 | 29.50 | 400 |
| 24 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 23 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 22 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 200 |
| 19 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 100 |
| 18 Apr 2024 | 28.25 | 28.25 | 27.50 | 28.00 | 28.00 | 618 |
| 17 Apr 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 16 Apr 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 100 |
| 15 Apr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 12 Apr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 11 Apr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 10 Apr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 09 Apr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 08 Apr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 05 Apr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 04 Apr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 03 Apr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 100 |
| 02 Apr 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 01 Apr 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 28 Mar 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 27 Mar 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 110 |
| 26 Mar 2024 | 29.53 | 30.00 | 29.53 | 30.00 | 30.00 | 410 |
| 25 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 100 |
| 22 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 21 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 20 Mar 2024 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 301 |
| 19 Mar 2024 | 26.50 | 27.04 | 26.50 | 27.04 | 27.04 | 200 |
| 18 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 188 |
| 15 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 100 |
| 14 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 13 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 12 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 600 |
| 11 Mar 2024 | 23.50 | 25.00 | 23.50 | 25.00 | 25.00 | 3,388 |
| 08 Mar 2024 | 24.00 | 24.75 | 23.51 | 23.51 | 23.51 | 789 |
| 07 Mar 2024 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 3,911 |
| 06 Mar 2024 | 23.13 | 23.13 | 22.76 | 22.76 | 22.76 | 545 |
| 05 Mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 175 |
| 04 Mar 2024 | 23.26 | 23.26 | 23.25 | 23.25 | 23.25 | 515 |
| 01 Mar 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 230 |
| 29 Feb 2024 | 23.26 | 23.26 | 23.25 | 23.26 | 23.26 | 1,300 |
| 28 Feb 2024 | 24.58 | 24.58 | 23.25 | 23.25 | 23.25 | 1,150 |
| 27 Feb 2024 | 25.01 | 25.01 | 25.00 | 25.00 | 25.00 | 720 |
| 26 Feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 803 |
| 23 Feb 2024 | 25.18 | 25.18 | 25.15 | 25.15 | 25.15 | 200 |
| 22 Feb 2024 | 25.50 | 25.53 | 25.15 | 25.15 | 25.15 | 800 |
| 21 Feb 2024 | 25.80 | 25.80 | 25.50 | 25.50 | 25.50 | 1,300 |
| 20 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 16 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 15 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 14 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 201 |
| 13 Feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 12 Feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 100 |
| 09 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 800 |
| 08 Feb 2024 | 25.50 | 26.35 | 25.50 | 26.35 | 26.35 | 13,636 |
| 07 Feb 2024 | 28.48 | 29.00 | 25.50 | 25.50 | 25.50 | 9,200 |
| 06 Feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 05 Feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 02 Feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 103 |
| 01 Feb 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| 31 Jan 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| 30 Jan 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| 29 Jan 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 120 |
| 26 Jan 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 25 Jan 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 24 Jan 2024 | 29.30 | 29.31 | 28.25 | 28.25 | 28.25 | 6,503 |
| 23 Jan 2024 | 30.50 | 30.50 | 29.10 | 29.10 | 29.10 | 1,169 |
| 22 Jan 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
| 19 Jan 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
| 18 Jan 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
| 17 Jan 2024 | 32.50 | 32.50 | 30.51 | 30.51 | 30.51 | 200 |
| 16 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 12 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 11 Jan 2024 | 30.10 | 33.00 | 30.05 | 33.00 | 33.00 | 404 |
| 10 Jan 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 09 Jan 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 2,561 |
| 08 Jan 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 244 |
| 05 Jan 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 04 Jan 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 200 |
| 03 Jan 2024 | 30.00 | 32.50 | 30.00 | 30.50 | 30.50 | 1,890 |
| 02 Jan 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 29 Dec 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 28 Dec 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.