Oaktree Acquisition Corp. III Life Sciences (OACC)
NASDAQ: OACC · Real-Time Price · USD
10.57
-0.01 (-0.09%)
At close: Dec 5, 2025, 4:00 PM EST
10.48
-0.09 (-0.85%)
After-hours: Dec 5, 2025, 5:33 PM EST
OACC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.55 | 10.58 | 10.55 | 10.57 | 10.57 | -0.05% | 31,749 |
| Dec 4, 2025 | 10.55 | 10.58 | 10.55 | 10.58 | 10.58 | 0.05% | 2,803 |
| Dec 3, 2025 | 10.50 | 10.58 | 10.50 | 10.57 | 10.57 | -0.19% | 32,115 |
| Dec 2, 2025 | 10.50 | 10.59 | 10.50 | 10.59 | 10.59 | 0.28% | 30,283 |
| Dec 1, 2025 | 10.53 | 10.56 | 10.53 | 10.56 | 10.56 | - | 9,649 |
| Nov 28, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.05% | 3,138 |
| Nov 26, 2025 | 10.57 | 10.60 | 10.54 | 10.57 | 10.57 | -0.33% | 2,016 |
| Nov 25, 2025 | 10.55 | 10.60 | 10.53 | 10.60 | 10.60 | - | 31,743 |
| Nov 24, 2025 | 10.54 | 10.60 | 10.54 | 10.60 | 10.60 | 0.38% | 190,285 |
| Nov 21, 2025 | 10.53 | 10.60 | 10.52 | 10.56 | 10.56 | 0.19% | 446,395 |
| Nov 20, 2025 | 10.60 | 10.60 | 10.53 | 10.54 | 10.54 | -0.57% | 264,629 |
| Nov 19, 2025 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | 0.09% | 20,739 |
| Nov 18, 2025 | 10.55 | 10.59 | 10.55 | 10.59 | 10.59 | -0.09% | 5,568 |
| Nov 14, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.47% | 107 |
| Nov 13, 2025 | 10.60 | 10.60 | 10.52 | 10.55 | 10.55 | -0.47% | 80,011 |
| Nov 12, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 110 |
| Nov 11, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 152 |
| Nov 10, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 166 |
| Nov 7, 2025 | 10.60 | 10.60 | 10.56 | 10.60 | 10.60 | - | 4,548 |
| Nov 6, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 104 |
| Nov 5, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 200 |
| Nov 4, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.01% | 130 |
| Nov 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.18% | 885 |
| Oct 31, 2025 | 10.59 | 10.60 | 10.58 | 10.58 | 10.58 | -0.19% | 1,026 |
| Oct 30, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.38% | 456 |
| Oct 28, 2025 | 10.60 | 10.64 | 10.59 | 10.64 | 10.64 | 0.38% | 13,220 |
| Oct 27, 2025 | 10.60 | 10.64 | 10.60 | 10.60 | 10.60 | -0.19% | 4,833 |
| Oct 24, 2025 | 10.59 | 10.64 | 10.59 | 10.62 | 10.62 | 0.19% | 2,542 |
| Oct 23, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | 174,877 |
| Oct 21, 2025 | 10.52 | 10.64 | 10.50 | 10.50 | 10.50 | -0.76% | 18,138 |
| Oct 20, 2025 | 10.58 | 10.60 | 10.58 | 10.58 | 10.58 | 0.05% | 540 |
| Oct 17, 2025 | 10.51 | 10.58 | 10.51 | 10.58 | 10.58 | 0.62% | 116,561 |
| Oct 16, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.85% | 562 |
| Oct 15, 2025 | 10.60 | 10.65 | 10.59 | 10.60 | 10.60 | -0.19% | 24,946 |
| Oct 14, 2025 | 10.57 | 10.74 | 10.57 | 10.62 | 10.62 | 0.47% | 57,811 |
| Oct 13, 2025 | 10.57 | 10.58 | 10.56 | 10.57 | 10.57 | - | 25,359 |
| Oct 10, 2025 | 10.55 | 10.57 | 10.55 | 10.57 | 10.57 | - | 1,768 |
| Oct 9, 2025 | 10.57 | 10.59 | 10.57 | 10.57 | 10.57 | 0.11% | 203,523 |
| Oct 8, 2025 | 10.57 | 10.57 | 10.55 | 10.56 | 10.56 | 0.27% | 4,032 |
| Oct 7, 2025 | 10.50 | 10.53 | 10.50 | 10.53 | 10.53 | - | 161,821 |
| Oct 6, 2025 | 10.53 | 10.53 | 10.50 | 10.53 | 10.53 | -0.19% | 9,922 |
| Oct 3, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.09% | 680 |
| Oct 2, 2025 | 10.53 | 10.54 | 10.53 | 10.54 | 10.54 | -0.01% | 10,143 |
| Oct 1, 2025 | 10.51 | 10.55 | 10.47 | 10.54 | 10.54 | 0.29% | 59,758 |
| Sep 30, 2025 | 10.47 | 10.51 | 10.47 | 10.51 | 10.51 | -0.10% | 32,687 |
| Sep 29, 2025 | 10.45 | 10.52 | 10.45 | 10.52 | 10.52 | 0.19% | 4,207 |
| Sep 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.06% | 100,078 |
| Sep 24, 2025 | 10.52 | 10.55 | 10.49 | 10.51 | 10.51 | -0.23% | 63,586 |
| Sep 23, 2025 | 10.50 | 10.56 | 10.50 | 10.53 | 10.53 | 0.29% | 29,205 |
| Sep 22, 2025 | 10.47 | 10.51 | 10.47 | 10.50 | 10.50 | 0.10% | 1,928 |