Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,337.62 -2,966.51 (-4.61%) CMC Crypto 200
1,266.19 -43.52 (-3.32%)
Oakworth Capital Inc. (OAKC)
OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
At close: 02:48PM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | 4,700 |
| 20 Jun 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 18 Jun 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 17 Jun 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 144 |
| 14 Jun 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1,000 |
| 13 Jun 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 12 Jun 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 150 |
| 11 Jun 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 10 Jun 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 07 Jun 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 100 |
| 06 Jun 2024 | 26.00 | 30.00 | 26.00 | 30.00 | 30.00 | 1,297 |
| 05 Jun 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1,000 |
| 04 Jun 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 03 Jun 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 31 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 30 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 29 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 28 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 24 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 23 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 22 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 600 |
| 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 | - |
| *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.