OneIM Acquisition Stock Price History

NASDAQ: OIMFinancial ServicesShell CompaniesUSD

10.15+0.04 (+0.40%)

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

OIM price history at a glance

The price history for OneIM Acquisition (OIM) on this page begins on March 9, 2026, when the stock closed at $10.00; it most recently closed at $10.15 on October 5, 2026. The highest price in this record is $10.33, reached on June 29, 2026; the latest close is 1.7% below that peak. 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 2026: $10.33
Date of high: Jun 29, 2026
Low since 2026: $9.50
Date of low: Mar 9, 2026
52-week high: $10.33
52-week low: $9.50
IPO year: 2026
Last close: $10.15

OIM returns

1 week

+0.20%

1 month

+0.30%

3 months

+0.40%

6 months

+1.40%

OIM price return, excluding dividends.

OIM daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	10.15	10.15	10.15	10.15	+0.40%	206
Oct 8, 2026	10.12	10.12	10.11	10.11	-0.10%	45.10K
Oct 7, 2026	10.12	10.12	10.12	10.12	0.00%	0
Oct 6, 2026	10.12	10.12	10.12	10.12	-0.10%	125.00K
Oct 5, 2026	10.13	10.13	10.13	10.13	0.00%	100
Oct 2, 2026	10.13	10.13	10.13	10.13	-0.30%	1.40K
Oct 1, 2026	10.14	10.16	10.13	10.16	+0.10%	402.90K
Sep 30, 2026	10.15	10.15	10.15	10.15	0.00%	0
Sep 29, 2026	10.15	10.15	10.15	10.15	0.00%	0
Sep 28, 2026	10.15	10.15	10.15	10.15	0.00%	0
Sep 25, 2026	10.15	10.15	10.15	10.15	0.00%	0
Sep 24, 2026	10.15	10.15	10.15	10.15	0.00%	0
Sep 23, 2026	10.15	10.15	10.15	10.15	0.00%	0
Sep 22, 2026	10.15	10.15	10.15	10.15	0.00%	0
Sep 21, 2026	10.15	10.15	10.15	10.15	0.00%	0
Sep 18, 2026	10.15	10.15	10.15	10.15	+0.30%	300
Sep 17, 2026	10.13	10.13	10.12	10.12	-0.10%	174.80K
Sep 16, 2026	10.13	10.13	10.12	10.13	+0.10%	200.40K
Sep 15, 2026	10.15	10.15	10.12	10.12	-0.10%	1.40K
Sep 14, 2026	10.13	10.13	10.13	10.13	0.00%	0
Sep 11, 2026	10.13	10.13	10.13	10.13	-0.10%	200
Sep 10, 2026	10.14	10.14	10.12	10.14	+0.20%	74.20K
Sep 9, 2026	10.12	10.12	10.12	10.12	0.00%	2.90K
Sep 8, 2026	10.12	10.12	10.12	10.12	0.00%	200
Sep 4, 2026	10.12	10.12	10.12	10.12	0.00%	0
Sep 3, 2026	10.12	10.12	10.12	10.12	0.00%	0
Sep 2, 2026	10.12	10.12	10.12	10.12	0.00%	0
Sep 1, 2026	10.12	10.12	10.12	10.12	0.00%	0
Aug 31, 2026	10.12	10.12	10.12	10.12	0.00%	0
Aug 28, 2026	10.12	10.12	10.12	10.12	0.00%	0
Aug 27, 2026	10.12	10.12	10.12	10.12	0.00%	300
Aug 26, 2026	10.12	10.12	10.11	10.12	0.00%	1.90K
Aug 25, 2026	10.12	10.12	10.12	10.12	0.00%	0
Aug 24, 2026	10.12	10.12	10.12	10.12	0.00%	3.50K
Aug 21, 2026	10.12	10.12	10.12	10.12	0.00%	38.50K
Aug 20, 2026	10.12	10.12	10.12	10.12	0.00%	0
Aug 19, 2026	10.11	10.12	10.11	10.12	-0.10%	2.20K
Aug 18, 2026	10.13	10.13	10.13	10.13	0.00%	0
Aug 17, 2026	10.13	10.13	10.13	10.13	0.00%	0
Aug 14, 2026	10.12	10.13	10.12	10.13	0.00%	550.60K
Aug 13, 2026	10.13	10.13	10.13	10.13	+0.20%	200
Aug 12, 2026	10.11	10.11	10.11	10.11	0.00%	0
Aug 11, 2026	10.11	10.11	10.11	10.11	0.00%	0
Aug 10, 2026	10.11	10.11	10.11	10.11	0.00%	0
Aug 7, 2026	10.11	10.11	10.11	10.11	0.00%	0
Aug 6, 2026	10.11	10.11	10.11	10.11	0.00%	0
Aug 5, 2026	10.11	10.11	10.11	10.11	0.00%	0
Aug 4, 2026	10.11	10.11	10.11	10.11	0.00%	0
Aug 3, 2026	10.11	10.11	10.11	10.11	0.00%	0
Jul 31, 2026	10.11	10.11	10.11	10.11	-0.10%	400
Jul 30, 2026	10.13	10.13	10.12	10.12	+0.10%	400
Jul 29, 2026	10.11	10.11	10.11	10.11	0.00%	1.70K
Jul 28, 2026	10.11	10.11	10.11	10.11	0.00%	0
Jul 27, 2026	10.11	10.11	10.11	10.11	-0.20%	1.90K
Jul 24, 2026	10.13	10.13	10.11	10.13	+0.20%	600
Jul 23, 2026	10.11	10.11	10.11	10.11	0.00%	0
Jul 22, 2026	10.13	10.13	10.11	10.11	-0.69%	2.00K
Jul 21, 2026	10.18	10.18	10.18	10.18	+0.59%	6.30K
Jul 20, 2026	10.12	10.12	10.12	10.12	+0.10%	300
Jul 17, 2026	10.11	10.11	10.11	10.11	0.00%	0
Jul 16, 2026	10.11	10.11	10.11	10.11	0.00%	0
Jul 15, 2026	10.11	10.11	10.11	10.11	0.00%	0
Jul 14, 2026	10.12	10.12	10.10	10.11	0.00%	28.80K
Jul 13, 2026	10.11	10.11	10.11	10.11	0.00%	11.10K
Jul 10, 2026	10.11	10.11	10.11	10.11	-0.79%	4.20K
Jul 9, 2026	10.11	10.19	10.11	10.19	0.00%	124.60K
Jul 8, 2026	10.09	10.19	10.06	10.19	+0.79%	112.70K
Jul 7, 2026	10.11	10.11	10.11	10.11	+0.20%	100
Jul 6, 2026	10.09	10.09	10.09	10.09	-1.08%	100
Jul 2, 2026	10.09	10.33	10.09	10.20	+0.89%	119.60K
Jul 1, 2026	10.08	10.11	10.08	10.11	+0.40%	12.20K
Jun 30, 2026	10.07	10.09	10.07	10.07	+0.10%	22.90K
Jun 29, 2026	10.06	10.06	10.06	10.06	+0.20%	7.70K
Jun 26, 2026	10.04	10.04	10.04	10.04	-0.10%	100
Jun 25, 2026	10.05	10.05	10.05	10.05	0.00%	0
Jun 24, 2026	10.04	10.06	10.03	10.05	-0.10%	93.40K
Jun 23, 2026	10.06	10.06	10.06	10.06	0.00%	0
Jun 22, 2026	10.06	10.06	10.06	10.06	0.00%	0
Jun 18, 2026	10.06	10.06	10.06	10.06	0.00%	0
Jun 17, 2026	10.05	10.06	10.03	10.06	+0.20%	151.40K
Jun 16, 2026	10.04	10.04	10.04	10.04	0.00%	1.90K
Jun 15, 2026	10.04	10.04	10.04	10.04	-0.10%	100
Jun 12, 2026	10.05	10.05	10.03	10.05	0.00%	2.10K
Jun 11, 2026	10.02	10.05	10.02	10.05	+0.40%	500.40K
Jun 10, 2026	10.01	10.01	10.01	10.01	0.00%	0
Jun 9, 2026	10.01	10.01	10.01	10.01	0.00%	0
Jun 8, 2026	10.01	10.01	10.01	10.01	-0.10%	100
Jun 5, 2026	10.02	10.02	10.02	10.02	0.00%	100
Jun 4, 2026	10.02	10.02	10.02	10.02	0.00%	0
Jun 3, 2026	10.02	10.02	10.02	10.02	-0.69%	100
Jun 2, 2026	10.09	10.09	10.09	10.09	0.00%	0
Jun 1, 2026	10.03	10.09	10.03	10.09	+0.90%	7.60K
May 29, 2026	10.00	10.00	10.00	10.00	0.00%	100
May 28, 2026	10.00	10.00	10.00	10.00	-0.10%	100
May 27, 2026	9.99	10.01	9.99	10.01	+0.10%	40.10K
May 26, 2026	10.00	10.00	10.00	10.00	0.00%	0
May 22, 2026	10.00	10.00	10.00	10.00	-0.20%	100
May 21, 2026	9.99	10.02	9.99	10.02	0.00%	600
May 20, 2026	9.99	10.02	9.99	10.02	+0.30%	2.00K
May 19, 2026	10.03	10.03	9.99	9.99	-0.10%	6.10K
May 18, 2026	10.00	10.00	10.00	10.00	+0.10%	100
May 15, 2026	9.99	9.99	9.99	9.99	0.00%	0
May 14, 2026	9.99	9.99	9.99	9.99	0.00%	0
May 13, 2026	9.99	9.99	9.99	9.99	+0.10%	1.40K
May 12, 2026	9.98	9.98	9.98	9.98	0.00%	0
May 11, 2026	9.98	9.98	9.98	9.98	0.00%	0
May 8, 2026	9.98	9.98	9.98	9.98	-0.40%	100
May 7, 2026	10.02	10.02	10.02	10.02	-0.10%	100
May 6, 2026	10.01	10.03	10.01	10.03	-0.10%	400
May 5, 2026	10.04	10.04	10.04	10.04	0.00%	400
May 4, 2026	10.04	10.05	10.04	10.04	-0.10%	26.40K
May 1, 2026	10.05	10.05	10.05	10.05	+0.10%	1.60K
Apr 30, 2026	10.04	10.04	10.04	10.04	0.00%	7.90K
Apr 29, 2026	10.04	10.04	10.04	10.04	0.00%	100
Apr 28, 2026	10.04	10.04	10.04	10.04	0.00%	0
Apr 27, 2026	10.04	10.04	10.04	10.04	0.00%	0
Apr 24, 2026	10.04	10.04	10.04	10.04	+0.10%	50.00K
Apr 23, 2026	10.03	10.03	10.03	10.03	0.00%	10.00K
Apr 22, 2026	10.04	10.04	10.03	10.03	+0.30%	324.80K
Apr 21, 2026	10.00	10.00	10.00	10.00	0.00%	200
Apr 20, 2026	10.00	10.00	10.00	10.00	-0.20%	1.60K
Apr 17, 2026	10.04	10.04	10.02	10.02	0.00%	8.20K
Apr 16, 2026	10.10	10.10	10.01	10.02	+0.30%	469.50K
Apr 15, 2026	9.97	10.02	9.97	9.99	-0.10%	1.40K
Apr 14, 2026	10.02	10.02	9.97	10.00	-0.30%	250.80K
Apr 13, 2026	10.03	10.03	10.03	10.03	+0.20%	100
Apr 10, 2026	9.96	10.01	9.96	10.01	-0.20%	174.60K
Apr 9, 2026	10.03	10.03	10.03	10.03	+0.10%	100
Apr 8, 2026	10.02	10.02	10.02	10.02	0.00%	0
Apr 7, 2026	10.03	10.03	10.02	10.02	-0.10%	300
Apr 6, 2026	10.03	10.03	10.03	10.03	+0.20%	100
Apr 2, 2026	10.02	10.02	10.01	10.01	+0.50%	3.50K
Apr 1, 2026	10.02	10.02	9.96	9.96	0.00%	300
Mar 31, 2026	10.02	10.02	9.96	9.96	-0.50%	251.00K
Mar 30, 2026	10.01	10.01	10.01	10.01	0.00%	0
Mar 27, 2026	10.01	10.01	10.01	10.01	0.00%	0
Mar 26, 2026	10.03	10.03	9.98	10.01	+0.10%	49.40K
Mar 25, 2026	10.00	10.03	10.00	10.00	0.00%	600
Mar 24, 2026	10.00	10.03	10.00	10.00	0.00%	700
Mar 23, 2026	10.04	10.04	10.00	10.00	-0.10%	300
Mar 20, 2026	10.04	10.04	10.00	10.01	0.00%	5.00K
Mar 19, 2026	10.00	10.04	10.00	10.01	0.00%	98.70K
Mar 18, 2026	10.00	10.02	10.00	10.01	+0.10%	239.50K
Mar 17, 2026	10.01	10.01	10.00	10.00	0.00%	15.50K
Mar 16, 2026	10.00	10.00	10.00	10.00	0.00%	0
Mar 13, 2026	10.00	10.02	10.00	10.00	-0.20%	11.90K
Mar 12, 2026	10.02	10.02	10.00	10.02	0.00%	238.60K
Mar 11, 2026	10.03	10.03	10.02	10.02	-0.10%	286.10K
Mar 10, 2026	10.02	10.03	9.50	10.03	0.00%	14.50K
Mar 9, 2026	10.03	10.03	10.02	10.03	—	600

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