(NY: OARK )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	10.78	10.97	10.61	10.63	147,294	-0.24(-2.22%)
Jan 30, 2024	10.99	10.99	10.85	10.88	108,822	-0.10(-0.91%)
Jan 29, 2024	10.69	10.99	10.67	10.98	115,621	+0.28(+2.64%)
Jan 26, 2024	10.68	10.83	10.64	10.69	76,519	+0.07(+0.63%)
Jan 25, 2024	10.70	10.73	10.55	10.63	121,398	-0.07(-0.70%)
Jan 24, 2024	10.81	10.84	10.68	10.70	110,365	-0.06(-0.54%)
Jan 23, 2024	10.74	10.82	10.72	10.76	71,916	+0.00(+0.00%)
Jan 22, 2024	10.62	10.82	10.62	10.76	167,944	+0.17(+1.57%)
Jan 19, 2024	10.50	10.63	10.40	10.59	85,104	+0.11(+1.03%)
Jan 18, 2024	10.63	10.63	10.42	10.49	102,056	-0.15(-1.41%)
Jan 17, 2024	10.74	10.74	10.44	10.63	159,106	-0.16(-1.46%)
Jan 16, 2024	10.81	10.84	10.63	10.79	131,646	-0.10(-0.92%)
Jan 12, 2024	10.95	11.14	10.86	10.89	99,136	-0.15(-1.35%)
Jan 11, 2024	11.21	11.27	10.84	11.04	117,082	-0.23(-2.06%)
Jan 10, 2024	11.25	11.33	11.09	11.27	118,805	+0.00(+0.00%)
Jan 09, 2024	11.37	11.40	11.25	11.27	84,112	-0.12(-1.09%)
Jan 08, 2024	11.17	11.41	11.11	11.40	97,903	+0.27(+2.46%)
Jan 05, 2024	11.04	11.19	10.95	11.13	104,340	+0.01(+0.07%)
Jan 04, 2024	11.04	11.18	10.90	11.12	123,388	+0.06(+0.51%)
Jan 03, 2024	11.33	11.33	10.96	11.06	133,130	-0.36(-3.13%)
Jan 02, 2024	11.72	11.72	11.35	11.42	210,858	-0.39(-3.30%)
Dec 29, 2023	12.05	12.09	11.75	11.81	157,779	-0.28(-2.28%)
Dec 28, 2023	12.01	12.08	12.00	12.08	115,305	+0.08(+0.68%)
Dec 27, 2023	11.95	12.03	11.95	12.00	94,590	+0.04(+0.34%)
Dec 26, 2023	11.78	11.97	11.78	11.96	177,466	+0.18(+1.52%)
Dec 22, 2023	11.62	11.78	11.61	11.78	135,259	+0.19(+1.61%)
Dec 21, 2023	11.56	11.60	11.43	11.60	71,505	+0.20(+1.78%)
Dec 20, 2023	11.62	11.69	11.30	11.39	129,214	-0.23(-1.96%)
Dec 19, 2023	11.30	11.67	11.30	11.62	174,683	+0.33(+2.95%)
Dec 18, 2023	11.26	11.36	11.22	11.29	113,627	+0.02(+0.14%)
Dec 15, 2023	11.20	11.29	11.20	11.27	140,624	+0.02(+0.22%)
Dec 14, 2023	11.12	11.29	11.12	11.25	271,758	+0.15(+1.39%)
Dec 13, 2023	10.83	11.09	10.59	11.09	251,540	+0.29(+2.70%)
Dec 12, 2023	10.80	10.81	10.70	10.80	116,621	-0.01(-0.07%)
Dec 11, 2023	10.86	10.86	10.69	10.81	200,740	-0.06(-0.52%)
Dec 08, 2023	10.60	10.94	10.59	10.87	142,920	+0.15(+1.44%)
Dec 07, 2023	10.64	10.71	10.51	10.71	114,909	+0.09(+0.85%)
Dec 06, 2023	10.68	10.84	10.61	10.62	382,601	-0.05(-0.45%)
Dec 05, 2023	10.72	10.74	10.57	10.67	112,151	-0.05(-0.45%)
Dec 04, 2023	10.68	10.72	10.55	10.72	202,081	+0.06(+0.60%)
Dec 01, 2023	10.21	10.65	10.21	10.65	224,883	+0.45(+4.37%)
Nov 30, 2023	10.45	10.45	10.14	10.21	122,159	-0.18(-1.76%)
Nov 29, 2023	10.48	10.48	10.36	10.39	105,082	-0.03(-0.31%)
Nov 28, 2023	10.40	10.45	10.36	10.42	116,106	+0.04(+0.38%)
Nov 27, 2023	10.33	10.38	10.25	10.38	91,708	+0.07(+0.70%)
Nov 24, 2023	10.29	10.31	10.26	10.31	57,815	+0.06(+0.54%)
Nov 22, 2023	10.19	10.27	10.16	10.25	111,649	+0.11(+1.10%)
Nov 21, 2023	10.16	10.20	10.11	10.14	73,327	-0.10(-0.93%)
Nov 20, 2023	10.14	10.24	10.10	10.24	144,898	+0.18(+1.82%)
Nov 17, 2023	10.03	10.06	9.920	10.06	141,852	+0.10(+1.04%)
Nov 16, 2023	9.992	9.992	9.849	9.952	110,876	-0.01(-0.08%)
Nov 15, 2023	10.000	10.000	9.945	9.960	87,755	+0.03(+0.32%)
Nov 14, 2023	9.920	9.984	9.888	9.928	142,088	+0.18(+1.80%)
Nov 13, 2023	9.641	9.753	9.498	9.753	126,715	+0.07(+0.74%)
Nov 10, 2023	9.570	9.737	9.474	9.681	155,765	+0.14(+1.42%)
Nov 09, 2023	9.872	9.940	9.538	9.546	137,755	-0.32(-3.23%)
Nov 08, 2023	9.952	9.952	9.769	9.864	105,478	-0.06(-0.61%)
Nov 07, 2023	9.740	9.941	9.678	9.925	176,387	+0.22(+2.23%)
Nov 06, 2023	9.871	9.871	9.562	9.709	191,251	-0.12(-1.18%)
Nov 03, 2023	9.871	9.871	9.794	9.824	239,017	+0.06(+0.63%)
Nov 02, 2023	9.701	9.802	9.701	9.763	140,444	+0.36(+3.87%)

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.