5 DAY PERFORMANCE
+0.29%
1 MONTH PERFORMANCE
+1.76%
3 MONTH PERFORMANCE
+4.40%
YEAR-TO-DATE PERFORMANCE
+4.72%
Oaktree Acquisition Corp. III Life Sciences Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $10.39 | $10.39 (0%) | $10.42 | $10.34 | 49,523 | $45,456 |
| 05/01/2025 | $10.37 | $10.37 (0%) | $10.43 | $10.37 | 2,892 | $45,369 |
| 04/30/2025 | $10.40 | $10.36 (-0.38%) | $10.44 | $10.36 | 2,700 | $45,325 |
| 04/29/2025 | $10.44 | $10.40 (-0.38%) | $10.45 | $10.40 | 22,433 | $45,500 |
| 04/28/2025 | $10.29 | $10.40 (1.07%) | $10.47 | $10.26 | 58,007 | $45,500 |
| 04/25/2025 | $10.21 | $10.29 (0.78%) | $10.30 | $10.21 | 39,200 | $45,019 |
| 04/24/2025 | $10.10 | $10.21 (1.09%) | $10.35 | $10.10 | 1.07 M | $44,669 |
| 04/23/2025 | $10.04 | $10.10 (0.6%) | $10.10 | $10.04 | 76,900 | $44,188 |
| 04/22/2025 | $10.08 | $10.07 (-0.1%) | $10.08 | $10.07 | 500 | $44,056 |
| 04/21/2025 | $10.10 | $10.08 (-0.2%) | $10.10 | $10.07 | 24,320 | $44,100 |
| 04/17/2025 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 0 | $44,231 |
| 04/16/2025 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 0 | $44,231 |
| 04/15/2025 | $10.29 | $10.11 (-1.75%) | $10.29 | $10.11 | 3,400 | $44,231 |
| 04/14/2025 | $10.09 | $10.14 (0.5%) | $10.14 | $10.09 | 9,700 | $44,363 |
| 04/11/2025 | $10.13 | $10.14 (0.1%) | $10.15 | $10.13 | 4,700 | $44,363 |
| 04/10/2025 | $10.05 | $10.10 (0.5%) | $10.10 | $10.05 | 1,200 | $44,188 |
| 04/09/2025 | $10.14 | $10.15 (0.1%) | $10.16 | $10.14 | 3,100 | $44,406 |
| 04/08/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 299,600 | $44,406 |
| 04/07/2025 | $10.17 | $10.16 (-0.1%) | $10.17 | $10.15 | 14,300 | $44,450 |
| 04/04/2025 | $10.50 | $10.17 (-3.14%) | $10.50 | $10.16 | 5,600 | $44,494 |
| 04/03/2025 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 0 | $44,844 |
| 04/02/2025 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 1,000 | $44,844 |
| 04/01/2025 | $10.24 | $10.16 (-0.78%) | $10.24 | $10.16 | 14,800 | $44,450 |
| 03/31/2025 | $10.19 | $10.23 (0.39%) | $10.24 | $10.19 | 4,900 | $44,756 |
| 03/28/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 0 | $44,713 |
| 03/27/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 0 | $44,713 |
| 03/26/2025 | $10.19 | $10.22 (0.29%) | $10.22 | $10.17 | 33,800 | $44,713 |
| 03/25/2025 | $10.17 | $10.19 (0.2%) | $10.32 | $10.17 | 46,400 | $44,581 |
| 03/24/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 300 | $44,406 |
| 03/21/2025 | $10.15 | $10.14 (-0.1%) | $10.52 | $10.13 | 1,400 | $44,363 |
| 03/20/2025 | $10.12 | $10.16 (0.4%) | $10.85 | $10.11 | 151,300 | $44,450 |
| 03/19/2025 | $10.11 | $10.12 (0.1%) | $10.13 | $10.10 | 30,400 | $44,275 |
| 03/18/2025 | $10.15 | $10.11 (-0.39%) | $10.15 | $10.10 | 515,900 | $44,231 |
| 03/17/2025 | $10.09 | $10.10 (0.1%) | $10.10 | $10.09 | 9,300 | $44,188 |
| 03/14/2025 | $10.10 | $10.11 (0.1%) | $10.25 | $10.10 | 181,400 | $44,231 |
| 03/13/2025 | $10.10 | $10.09 (-0.1%) | $10.10 | $10.09 | 4,100 | $44,144 |
| 03/12/2025 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 1,000 | $44,144 |
| 03/11/2025 | $10.09 | $10.09 (0%) | $10.10 | $10.09 | 3,800 | $44,144 |
| 03/10/2025 | $10.09 | $10.10 (0.1%) | $10.10 | $10.09 | 13,900 | $44,188 |
| 03/07/2025 | $10.09 | $10.10 (0.1%) | $10.12 | $10.06 | 5,700 | $44,188 |
| 03/06/2025 | $10.09 | $10.06 (-0.3%) | $10.09 | $10.06 | 3,700 | $44,013 |
| 03/05/2025 | $10.06 | $10.08 (0.2%) | $10.08 | $10.06 | 25,400 | $44,100 |
| 03/04/2025 | $10.05 | $10.06 (0.1%) | $10.06 | $10.05 | 316,500 | $44,013 |
| 03/03/2025 | $10.04 | $10.05 (0.1%) | $10.05 | $10.03 | 51,200 | $43,969 |
| 02/28/2025 | $10.03 | $10.04 (0.1%) | $10.04 | $10.03 | 52,200 | $43,925 |
| 02/27/2025 | $10.02 | $10.04 (0.2%) | $10.04 | $10.02 | 34,900 | $43,925 |
| 02/26/2025 | $10.01 | $10.02 (0.1%) | $10.02 | $10.01 | 961,800 | $43,838 |
| 02/25/2025 | $10.00 | $10.01 (0.1%) | $10.01 | $10.00 | 303,800 | $43,794 |
| 02/24/2025 | $10.00 | $10.00 (0%) | $10.00 | $9.99 | 234,800 | $43,750 |
| 02/21/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 234,600 | $43,750 |
| 02/20/2025 | $10.00 | $10.00 (0%) | $10.01 | $9.99 | 38,800 | $43,750 |
| 02/19/2025 | $10.01 | $9.99 (-0.2%) | $10.01 | $9.99 | 386,000 | $43,706 |
| 02/18/2025 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 19,400 | $43,794 |
| 02/14/2025 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 0 | $43,794 |
| 02/13/2025 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 0 | $43,794 |
| 02/12/2025 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 43,700 | $43,794 |
| 02/11/2025 | $10.00 | $10.01 (0.1%) | $10.01 | $10.00 | 98,200 | $43,794 |
| 02/10/2025 | $10.00 | $10.02 (0.2%) | $10.03 | $10.00 | 37,000 | $43,838 |
| 02/07/2025 | $9.99 | $9.99 (0%) | $10.00 | $9.98 | 186,300 | $43,706 |
| 02/06/2025 | $9.96 | $9.98 (0.2%) | $9.98 | $9.96 | 29,000 | $43,663 |
| 02/05/2025 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 7,000 | $43,706 |
| 02/04/2025 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 0 | $43,706 |
| 02/03/2025 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 8,800 | $43,706 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
