Oaktree Acquisition III Life Sciences Stock Price History

NASDAQ: OACCFinanceBlank ChecksUSD

10.75-0.01 (-0.09%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

OACC price history at a glance

The price history for Oaktree Acquisition III Life Sciences (OACC) on this page begins on December 16, 2024, when the stock closed at $10.00; it most recently closed at $10.75 on October 5, 2026. The highest price in this record is $10.88, reached on July 27, 2026; the latest close is 1.1% below that peak. In the last 12 months alone, OACC has gained 1.7%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2024: $10.88
Date of high: Jul 27, 2026
Low since 2024: $9.95
Date of low: Dec 23, 2024
52-week high: $10.88
52-week low: $10.50
IPO year: 2024
Last close: $10.75

OACC returns

1 week

-0.09%

1 month

-0.09%

3 months

+0.56%

6 months

+0.94%

Year to date

+1.61%

1 year

+1.70%

OACC price return, excluding dividends.

OACC annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	10.64	10.75	10.88	10.54	+1.27%
2025	9.97	10.62	10.85	9.96	+6.36%
2024*	10.00	9.98	10.04	9.95	-0.20%

* Partial year: the record begins after the start of 2024; return measured from the first available close.

2026 return is year to date.

OACC daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	10.75	10.76	10.75	10.75	-0.09%	228.99K
Oct 8, 2026	10.76	10.76	10.75	10.76	0.00%	78.17K
Oct 7, 2026	10.76	10.76	10.76	10.76	0.00%	0
Oct 6, 2026	10.76	10.76	10.76	10.76	0.00%	1.10K
Oct 5, 2026	10.76	10.76	10.74	10.76	0.00%	280.30K
Oct 2, 2026	10.77	10.77	10.76	10.76	-0.19%	205.60K
Oct 1, 2026	10.78	10.78	10.78	10.78	0.00%	0
Sep 30, 2026	10.78	10.78	10.78	10.78	0.00%	0
Sep 29, 2026	10.78	10.78	10.78	10.78	0.00%	0
Sep 28, 2026	10.78	10.78	10.78	10.78	0.00%	0
Sep 25, 2026	10.78	10.78	10.78	10.78	0.00%	2.90K
Sep 24, 2026	10.79	10.80	10.78	10.78	+0.28%	800
Sep 23, 2026	10.80	10.80	10.75	10.75	0.00%	6.30K
Sep 22, 2026	10.75	10.75	10.75	10.75	+0.09%	200
Sep 21, 2026	10.74	10.75	10.72	10.74	-0.29%	100.70K
Sep 18, 2026	10.77	10.77	10.77	10.77	0.00%	0
Sep 17, 2026	10.77	10.77	10.77	10.77	0.00%	0
Sep 16, 2026	10.77	10.77	10.77	10.77	0.00%	0
Sep 15, 2026	10.77	10.77	10.77	10.77	0.00%	0
Sep 14, 2026	10.78	10.78	10.74	10.77	+0.06%	4.80K
Sep 11, 2026	10.77	10.77	10.77	10.77	0.00%	0
Sep 10, 2026	10.77	10.77	10.75	10.77	+0.05%	800
Sep 9, 2026	10.75	10.78	10.74	10.76	-0.37%	5.50K
Sep 8, 2026	10.80	10.80	10.80	10.80	0.00%	0
Sep 4, 2026	10.80	10.80	10.78	10.80	0.00%	140.60K
Sep 3, 2026	10.80	10.80	10.80	10.80	0.00%	125.10K
Sep 2, 2026	10.80	10.80	10.77	10.80	+0.37%	97.60K
Sep 1, 2026	10.76	10.80	10.76	10.76	0.00%	85.10K
Aug 31, 2026	10.74	10.78	10.74	10.76	+0.19%	55.40K
Aug 28, 2026	10.80	10.80	10.74	10.74	-0.37%	36.00K
Aug 27, 2026	10.78	10.78	10.78	10.78	0.00%	0
Aug 26, 2026	10.78	10.78	10.78	10.78	0.00%	3.50K
Aug 25, 2026	10.78	10.78	10.78	10.78	+0.37%	400
Aug 24, 2026	10.74	10.78	10.73	10.74	0.00%	100.90K
Aug 21, 2026	10.74	10.74	10.74	10.74	0.00%	0
Aug 20, 2026	10.74	10.74	10.74	10.74	0.00%	0
Aug 19, 2026	10.75	10.79	10.74	10.74	-0.28%	72.90K
Aug 18, 2026	10.77	10.77	10.77	10.77	-0.28%	200
Aug 17, 2026	10.80	10.80	10.80	10.80	0.00%	0
Aug 14, 2026	10.80	10.80	10.80	10.80	0.00%	0
Aug 13, 2026	10.80	10.80	10.80	10.80	+0.37%	600
Aug 12, 2026	10.76	10.76	10.76	10.76	+0.19%	100
Aug 11, 2026	10.74	10.74	10.74	10.74	0.00%	0
Aug 10, 2026	10.74	10.74	10.74	10.74	0.00%	1.40K
Aug 7, 2026	10.74	10.74	10.74	10.74	0.00%	0
Aug 6, 2026	10.74	10.74	10.74	10.74	0.00%	0
Aug 5, 2026	10.74	10.74	10.74	10.74	0.00%	0
Aug 4, 2026	10.74	10.74	10.74	10.74	0.00%	0
Aug 3, 2026	10.74	10.74	10.74	10.74	0.00%	0
Jul 31, 2026	10.75	10.77	10.74	10.74	-0.09%	156.20K
Jul 30, 2026	10.74	10.88	10.74	10.75	+0.28%	113.40K
Jul 29, 2026	10.72	10.72	10.72	10.72	-0.19%	75.80K
Jul 28, 2026	10.72	10.75	10.71	10.74	+0.28%	178.80K
Jul 27, 2026	10.72	10.72	10.71	10.71	0.00%	9.80K
Jul 24, 2026	10.71	10.71	10.71	10.71	0.00%	0
Jul 23, 2026	10.71	10.71	10.71	10.71	0.00%	0
Jul 22, 2026	10.71	10.71	10.71	10.71	0.00%	0
Jul 21, 2026	10.71	10.71	10.71	10.71	0.00%	0
Jul 20, 2026	10.70	10.72	10.69	10.71	+0.09%	52.90K
Jul 17, 2026	10.70	10.70	10.70	10.70	0.00%	0
Jul 16, 2026	10.70	10.70	10.70	10.70	0.00%	0
Jul 15, 2026	10.68	10.70	10.68	10.70	0.00%	5.50K
Jul 14, 2026	10.70	10.70	10.70	10.70	+0.09%	3.00K
Jul 13, 2026	10.69	10.69	10.69	10.69	0.00%	0
Jul 10, 2026	10.69	10.69	10.69	10.69	0.00%	0
Jul 9, 2026	10.69	10.69	10.69	10.69	0.00%	0
Jul 8, 2026	10.69	10.69	10.69	10.69	0.00%	200
Jul 7, 2026	10.69	10.69	10.69	10.69	0.00%	200
Jul 6, 2026	10.69	10.72	10.69	10.69	-0.47%	75.10K
Jul 2, 2026	10.67	10.74	10.67	10.74	+0.37%	4.40K
Jul 1, 2026	10.70	10.70	10.70	10.70	0.00%	0
Jun 30, 2026	10.70	10.70	10.70	10.70	0.00%	16.20K
Jun 29, 2026	10.70	10.72	10.70	10.70	+0.28%	393.00K
Jun 26, 2026	10.67	10.67	10.67	10.67	-0.28%	900
Jun 25, 2026	10.70	10.70	10.70	10.70	+0.38%	900
Jun 24, 2026	10.66	10.66	10.66	10.66	0.00%	200
Jun 23, 2026	10.66	10.66	10.66	10.66	+0.09%	24.20K
Jun 22, 2026	10.65	10.65	10.65	10.65	0.00%	0
Jun 18, 2026	10.65	10.65	10.65	10.65	0.00%	0
Jun 17, 2026	10.65	10.65	10.65	10.65	0.00%	2.20K
Jun 16, 2026	10.65	10.65	10.65	10.65	-0.09%	45.30K
Jun 15, 2026	10.66	10.66	10.66	10.66	0.00%	0
Jun 12, 2026	10.66	10.66	10.66	10.66	0.00%	0
Jun 11, 2026	10.66	10.66	10.66	10.66	0.00%	0
Jun 10, 2026	10.65	10.66	10.65	10.66	+0.09%	2.80K
Jun 9, 2026	10.65	10.65	10.65	10.65	0.00%	0
Jun 8, 2026	10.64	10.65	10.64	10.65	0.00%	52.60K
Jun 5, 2026	10.65	10.65	10.65	10.65	0.00%	0
Jun 4, 2026	10.65	10.65	10.65	10.65	0.00%	0
Jun 3, 2026	10.65	10.65	10.65	10.65	0.00%	0
Jun 2, 2026	10.65	10.65	10.65	10.65	-0.47%	200
Jun 1, 2026	10.70	10.70	10.70	10.70	+0.19%	12.50K
May 29, 2026	10.68	10.68	10.68	10.68	0.00%	0
May 28, 2026	10.68	10.68	10.68	10.68	0.00%	0
May 27, 2026	10.68	10.68	10.68	10.68	-0.05%	10.00K
May 26, 2026	10.69	10.69	10.67	10.69	-0.14%	700
May 22, 2026	10.70	10.70	10.70	10.70	0.00%	0
May 21, 2026	10.70	10.70	10.70	10.70	0.00%	0
May 20, 2026	10.70	10.70	10.70	10.70	0.00%	0
May 19, 2026	10.70	10.70	10.70	10.70	0.00%	0
May 18, 2026	10.70	10.70	10.70	10.70	+0.56%	200
May 15, 2026	10.64	10.64	10.64	10.64	0.00%	0
May 14, 2026	10.64	10.64	10.64	10.64	0.00%	0
May 13, 2026	10.64	10.64	10.64	10.64	0.00%	0
May 12, 2026	10.64	10.64	10.61	10.64	-0.84%	1.40K
May 11, 2026	10.62	10.73	10.62	10.73	+1.13%	1.00K
May 8, 2026	10.61	10.61	10.61	10.61	0.00%	0
May 7, 2026	10.61	10.62	10.61	10.61	0.00%	1.60K
May 6, 2026	10.62	10.62	10.61	10.61	+0.09%	2.50K
May 5, 2026	10.60	10.60	10.60	10.60	0.00%	0
May 4, 2026	10.60	10.60	10.60	10.60	0.00%	0
May 1, 2026	10.60	10.60	10.60	10.60	-0.09%	200
Apr 30, 2026	10.61	10.61	10.61	10.61	-0.38%	1.00K
Apr 29, 2026	10.65	10.65	10.65	10.65	-0.28%	700
Apr 28, 2026	10.68	10.68	10.68	10.68	0.00%	0
Apr 27, 2026	10.68	10.68	10.68	10.68	0.00%	0
Apr 24, 2026	10.68	10.68	10.68	10.68	0.00%	0
Apr 23, 2026	10.68	10.68	10.68	10.68	0.00%	0
Apr 22, 2026	10.68	10.68	10.68	10.68	0.00%	0
Apr 21, 2026	10.68	10.68	10.68	10.68	0.00%	0
Apr 20, 2026	10.68	10.68	10.68	10.68	+0.38%	100
Apr 17, 2026	10.64	10.64	10.64	10.64	0.00%	0
Apr 16, 2026	10.67	10.68	10.60	10.64	-0.09%	12.10K
Apr 15, 2026	10.65	10.65	10.65	10.65	0.00%	0
Apr 14, 2026	10.65	10.65	10.65	10.65	0.00%	0
Apr 13, 2026	10.59	10.65	10.59	10.65	0.00%	39.70K
Apr 10, 2026	10.63	10.68	10.59	10.65	+0.47%	26.70K
Apr 9, 2026	10.59	10.60	10.57	10.60	-0.47%	125.60K
Apr 8, 2026	10.65	10.65	10.65	10.65	+0.57%	90.10K
Apr 7, 2026	10.59	10.59	10.59	10.59	0.00%	0
Apr 6, 2026	10.59	10.59	10.59	10.59	+0.28%	200
Apr 2, 2026	10.60	10.60	10.56	10.56	0.00%	7.30K
Apr 1, 2026	10.58	10.58	10.54	10.56	-0.19%	28.30K
Mar 31, 2026	10.58	10.58	10.58	10.58	0.00%	0
Mar 30, 2026	10.59	10.61	10.58	10.58	0.00%	10.40K
Mar 27, 2026	10.56	10.65	10.56	10.58	-0.66%	222.20K
Mar 26, 2026	10.61	10.65	10.61	10.65	-0.47%	600
Mar 25, 2026	10.70	10.70	10.70	10.70	0.00%	0
Mar 24, 2026	10.63	10.70	10.63	10.70	+0.66%	1.60K
Mar 23, 2026	10.63	10.63	10.63	10.63	-0.65%	200
Mar 20, 2026	10.70	10.70	10.70	10.70	0.00%	0
Mar 19, 2026	10.70	10.70	10.70	10.70	0.00%	0
Mar 18, 2026	10.65	10.70	10.65	10.70	+0.29%	15.80K
Mar 17, 2026	10.67	10.67	10.67	10.67	+0.23%	200
Mar 16, 2026	10.65	10.65	10.65	10.65	+0.14%	10.00K
Mar 13, 2026	10.63	10.63	10.63	10.63	0.00%	0
Mar 12, 2026	10.63	10.63	10.63	10.63	-0.65%	100
Mar 11, 2026	10.70	10.70	10.70	10.70	0.00%	0
Mar 10, 2026	10.70	10.70	10.70	10.70	0.00%	0
Mar 9, 2026	10.70	10.70	10.70	10.70	+0.28%	100
Mar 6, 2026	10.67	10.67	10.67	10.67	0.00%	0
Mar 5, 2026	10.67	10.67	10.67	10.67	-0.28%	400
Mar 4, 2026	10.70	10.70	10.70	10.70	0.00%	0
Mar 3, 2026	10.63	10.70	10.60	10.70	0.00%	480.00K
Mar 2, 2026	10.70	10.70	10.70	10.70	0.00%	108.90K
Feb 27, 2026	10.70	10.70	10.70	10.70	0.00%	0
Feb 26, 2026	10.70	10.70	10.70	10.70	0.00%	0
Feb 25, 2026	10.63	10.70	10.56	10.70	+1.13%	18.80K
Feb 24, 2026	10.63	10.63	10.57	10.58	-1.03%	84.70K
Feb 23, 2026	10.63	10.69	10.56	10.69	+0.13%	4.60K
Feb 20, 2026	10.68	10.68	10.68	10.68	0.00%	0
Feb 19, 2026	10.68	10.68	10.68	10.68	0.00%	0
Feb 18, 2026	10.68	10.68	10.68	10.68	0.00%	0
Feb 17, 2026	10.57	10.69	10.57	10.68	+0.43%	600
Feb 13, 2026	10.57	10.63	10.57	10.63	+0.47%	300
Feb 12, 2026	10.57	10.69	10.57	10.58	-0.38%	500
Feb 11, 2026	10.59	10.65	10.59	10.62	-0.19%	9.30K
Feb 10, 2026	10.65	10.68	10.60	10.64	-0.28%	400
Feb 9, 2026	10.67	10.67	10.64	10.67	0.00%	1.60K
Feb 6, 2026	10.63	10.69	10.57	10.67	-0.19%	51.50K
Feb 5, 2026	10.57	10.69	10.57	10.69	0.00%	300
Feb 4, 2026	10.57	10.69	10.57	10.69	0.00%	29.30K
Feb 3, 2026	10.57	10.69	10.57	10.69	0.00%	200
Feb 2, 2026	10.65	10.69	10.60	10.69	+0.38%	63.40K
Jan 30, 2026	10.65	10.65	10.62	10.65	+0.38%	225.50K
Jan 29, 2026	10.65	10.65	10.61	10.61	-0.56%	600
Jan 28, 2026	10.64	10.67	10.60	10.67	+0.19%	50.20K
Jan 27, 2026	10.62	10.67	10.60	10.65	+0.47%	107.70K
Jan 26, 2026	10.60	10.60	10.60	10.60	0.00%	0
Jan 23, 2026	10.60	10.60	10.60	10.60	+0.19%	500
Jan 22, 2026	10.58	10.58	10.58	10.58	-0.19%	200
Jan 21, 2026	10.62	10.64	10.59	10.60	-0.14%	2.70K
Jan 20, 2026	10.59	10.69	10.59	10.62	-0.14%	3.60K
Jan 16, 2026	10.55	10.65	10.55	10.63	+0.28%	42.60K
Jan 15, 2026	10.63	10.67	10.60	10.60	-0.42%	20.70K
Jan 14, 2026	10.67	10.69	10.60	10.65	+0.24%	9.50K
Jan 13, 2026	10.63	10.63	10.62	10.62	-0.19%	2.00K
Jan 12, 2026	10.64	10.64	10.64	10.64	0.00%	0
Jan 9, 2026	10.64	10.64	10.64	10.64	0.00%	0
Jan 8, 2026	10.64	10.64	10.64	10.64	0.00%	0
Jan 7, 2026	10.60	10.64	10.60	10.64	+0.42%	353.80K
Jan 6, 2026	10.60	10.60	10.60	10.60	0.00%	0
Jan 5, 2026	10.59	10.60	10.59	10.60	-0.18%	900
Jan 2, 2026	10.55	10.63	10.55	10.62	+0.33%	62.30K
Dec 31, 2025	10.58	10.58	10.58	10.58	-0.47%	600
Dec 30, 2025	10.58	10.63	10.58	10.63	+0.52%	102.00K
Dec 29, 2025	10.53	10.63	10.53	10.58	-0.24%	28.70K
Dec 26, 2025	10.60	10.60	10.60	10.60	0.00%	0
Dec 24, 2025	10.53	10.63	10.53	10.60	-0.38%	6.20K
Dec 23, 2025	10.64	10.64	10.64	10.64	0.00%	0
Dec 22, 2025	10.64	10.64	10.64	10.64	0.00%	0
Dec 19, 2025	10.64	10.64	10.64	10.64	0.00%	0
Dec 18, 2025	10.64	10.64	10.64	10.64	0.00%	0
Dec 17, 2025	10.56	10.64	10.56	10.64	+0.38%	3.30K
Dec 16, 2025	10.60	10.60	10.60	10.60	0.00%	65.00K
Dec 15, 2025	10.60	10.60	10.60	10.60	+0.19%	156.20K
Dec 12, 2025	10.58	10.58	10.58	10.58	0.00%	0
Dec 11, 2025	10.58	10.60	10.56	10.58	-0.19%	2.90K
Dec 10, 2025	10.60	10.60	10.60	10.60	+0.28%	1.10K
Dec 9, 2025	10.57	10.57	10.56	10.57	0.00%	9.80K
Dec 8, 2025	10.58	10.58	10.57	10.57	0.00%	900
Dec 5, 2025	10.55	10.58	10.55	10.57	-0.05%	32.90K
Dec 4, 2025	10.55	10.58	10.55	10.58	+0.05%	2.80K
Dec 3, 2025	10.50	10.58	10.50	10.57	-0.19%	32.10K
Dec 2, 2025	10.50	10.59	10.50	10.59	+0.28%	30.30K
Dec 1, 2025	10.53	10.56	10.53	10.56	0.00%	9.60K
Nov 28, 2025	10.56	10.56	10.56	10.56	-0.05%	3.10K
Nov 26, 2025	10.57	10.60	10.54	10.57	-0.33%	2.00K
Nov 25, 2025	10.55	10.60	10.53	10.60	0.00%	31.70K
Nov 24, 2025	10.54	10.60	10.54	10.60	+0.38%	190.30K
Nov 21, 2025	10.53	10.60	10.52	10.56	+0.19%	446.40K
Nov 20, 2025	10.60	10.60	10.53	10.54	-0.57%	264.60K
Nov 19, 2025	10.60	10.60	10.55	10.60	+0.09%	20.70K
Nov 18, 2025	10.55	10.59	10.55	10.59	-0.09%	5.60K
Nov 17, 2025	10.60	10.60	10.60	10.60	0.00%	0
Nov 14, 2025	10.60	10.60	10.60	10.60	+0.47%	100
Nov 13, 2025	10.60	10.60	10.52	10.55	-0.47%	80.00K
Nov 12, 2025	10.60	10.60	10.60	10.60	0.00%	100
Nov 11, 2025	10.60	10.60	10.60	10.60	0.00%	200
Nov 10, 2025	10.60	10.60	10.60	10.60	0.00%	200
Nov 7, 2025	10.60	10.60	10.56	10.60	0.00%	4.50K
Nov 6, 2025	10.60	10.60	10.60	10.60	0.00%	100
Nov 5, 2025	10.60	10.60	10.60	10.60	0.00%	200
Nov 4, 2025	10.60	10.60	10.60	10.60	+0.01%	100
Nov 3, 2025	10.60	10.60	10.60	10.60	+0.18%	900
Oct 31, 2025	10.59	10.60	10.58	10.58	-0.19%	1.00K
Oct 30, 2025	10.60	10.60	10.60	10.60	-0.38%	500
Oct 29, 2025	10.64	10.64	10.64	10.64	0.00%	0
Oct 28, 2025	10.60	10.64	10.59	10.64	+0.38%	13.20K
Oct 27, 2025	10.60	10.64	10.60	10.60	-0.19%	4.80K
Oct 24, 2025	10.59	10.64	10.59	10.62	+0.19%	2.50K
Oct 23, 2025	10.60	10.60	10.60	10.60	+0.95%	174.90K
Oct 22, 2025	10.50	10.50	10.50	10.50	0.00%	0
Oct 21, 2025	10.52	10.64	10.50	10.50	-0.76%	18.10K
Oct 20, 2025	10.58	10.60	10.58	10.58	+0.05%	500
Oct 17, 2025	10.51	10.58	10.51	10.58	+0.62%	116.60K
Oct 16, 2025	10.51	10.51	10.51	10.51	-0.85%	600
Oct 15, 2025	10.60	10.65	10.59	10.60	-0.19%	24.90K
Oct 14, 2025	10.57	10.74	10.57	10.62	+0.47%	57.80K
Oct 13, 2025	10.57	10.58	10.56	10.57	0.00%	25.40K
Oct 10, 2025	10.55	10.57	10.55	10.57	0.00%	1.80K
Oct 9, 2025	10.57	10.59	10.57	10.57	—	203.50K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OACC chart for longer ranges.