YieldMax Innovation Optio... (OARK)
AMEX: OARK
· Real-Time Price · USD
8.46
-0.05 (-0.59%)
At close: Aug 21, 2025, 12:41 PM
OARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 8.50 | 8.53 | 8.24 | 8.51 | 8.51 | -0.35% | 125,480 |
| Aug 19, 2025 | 8.82 | 8.85 | 8.54 | 8.54 | 8.54 | -3.50% | 173,211 |
| Aug 18, 2025 | 8.81 | 8.88 | 8.72 | 8.85 | 8.85 | 0.23% | 374,450 |
| Aug 15, 2025 | 8.81 | 8.84 | 8.75 | 8.83 | 8.83 | 0.11% | 79,643 |
| Aug 14, 2025 | 8.82 | 8.89 | 8.74 | 8.82 | 8.82 | -0.79% | 183,700 |
| Aug 13, 2025 | 8.85 | 8.95 | 8.84 | 8.89 | 8.89 | 0.91% | 159,668 |
| Aug 12, 2025 | 8.80 | 8.81 | 8.69 | 8.81 | 8.81 | 1.85% | 179,427 |
| Aug 11, 2025 | 8.64 | 8.80 | 8.64 | 8.65 | 8.65 | 0.58% | 173,796 |
| Aug 8, 2025 | 8.62 | 8.63 | 8.57 | 8.60 | 8.60 | 0.47% | 334,747 |
| Aug 7, 2025 | 8.59 | 8.62 | 8.49 | 8.56 | 8.56 | -4.04% | 260,324 |
| Aug 6, 2025 | 8.79 | 8.92 | 8.79 | 8.92 | 8.54 | 1.36% | 425,000 |
| Aug 5, 2025 | 8.92 | 8.92 | 8.76 | 8.80 | 8.43 | -0.79% | 168,800 |
| Aug 4, 2025 | 8.80 | 8.87 | 8.68 | 8.87 | 8.50 | 2.90% | 396,707 |
| Aug 1, 2025 | 8.90 | 8.90 | 8.50 | 8.62 | 8.26 | -5.07% | 279,039 |
| Jul 31, 2025 | 9.22 | 9.22 | 9.07 | 9.08 | 8.70 | 0.11% | 80,456 |
| Jul 30, 2025 | 9.01 | 9.17 | 9.01 | 9.07 | 8.69 | 0.78% | 77,543 |
| Jul 29, 2025 | 9.31 | 9.31 | 8.97 | 9.00 | 8.62 | -1.96% | 113,700 |
| Jul 28, 2025 | 9.22 | 9.23 | 9.18 | 9.18 | 8.79 | 0.11% | 181,132 |
| Jul 25, 2025 | 9.11 | 9.19 | 9.07 | 9.17 | 8.78 | 0.99% | 61,144 |
| Jul 24, 2025 | 9.21 | 9.21 | 9.04 | 9.08 | 8.70 | -1.41% | 88,623 |