IOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	37.85	37.90	37.71	37.78	37.78	0.40%	191,179
Oct 1, 2026	37.73	37.73	37.45	37.63	37.63	-0.37%	406,015
Sep 30, 2026	38.00	38.09	37.71	37.77	37.77	-0.29%	118,145
Sep 29, 2026	37.86	37.96	37.67	37.88	37.88	-0.49%	44,553
Sep 28, 2026	38.13	38.18	37.93	38.07	38.07	-0.40%	82,092
Sep 25, 2026	38.00	38.22	37.93	38.22	38.22	1.04%	8,747
Sep 24, 2026	37.81	37.93	37.69	37.83	37.83	-0.25%	4,665
Sep 23, 2026	38.04	38.05	37.85	37.92	37.92	-1.05%	8,090
Sep 22, 2026	38.10	38.37	38.10	38.32	38.32	0.21%	8,395
Sep 21, 2026	38.13	38.25	38.13	38.25	38.24	0.74%	19,741
Sep 18, 2026	37.93	38.14	37.83	37.97	37.96	-0.33%	53,377
Sep 17, 2026	38.23	38.23	38.06	38.09	38.09	0.57%	4,152
Sep 16, 2026	38.05	38.08	37.69	37.88	37.88	-0.16%	4,819
Sep 15, 2026	37.89	37.97	37.89	37.94	37.94	-0.30%	4,394
Sep 14, 2026	38.08	38.15	38.05	38.05	38.05	-0.26%	3,580
Sep 11, 2026	38.12	38.17	38.09	38.15	38.15	0.60%	13,830
Sep 10, 2026	37.97	37.97	37.89	37.92	37.92	-0.23%	1,950
Sep 9, 2026	38.22	38.22	38.00	38.01	38.01	-0.64%	45,684
Sep 8, 2026	38.29	38.35	38.21	38.25	38.25	-0.07%	81,807
Sep 4, 2026	38.20	38.33	38.20	38.28	38.28	0.07%	5,782
Sep 3, 2026	38.23	38.26	38.20	38.25	38.25	0.42%	2,275
Sep 2, 2026	38.09	38.12	38.09	38.09	38.09	0.23%	547
Sep 1, 2026	38.07	38.17	38.00	38.00	38.00	-0.29%	3,350
Aug 31, 2026	38.09	38.13	38.08	38.11	38.11	-0.10%	3,716
Aug 28, 2026	38.02	38.23	38.02	38.15	38.15	-	2,381
Aug 27, 2026	38.14	38.19	38.09	38.15	38.15	0.08%	13,968
Aug 26, 2026	38.27	38.27	38.11	38.12	38.12	-0.05%	2,314
Aug 25, 2026	38.07	38.16	38.07	38.14	38.14	0.26%	3,606
Aug 24, 2026	38.05	38.07	38.02	38.04	38.04	-	2,010
Aug 21, 2026	38.11	38.11	38.02	38.04	38.04	0.34%	3,095
Aug 20, 2026	37.95	37.96	37.89	37.91	37.91	-0.20%	2,405
Aug 19, 2026	37.94	38.03	37.94	37.99	37.99	0.13%	3,538
Aug 18, 2026	38.04	38.06	37.90	37.94	37.93	-0.33%	3,501
Aug 17, 2026	38.14	38.14	38.00	38.06	38.06	-0.01%	3,961
Aug 14, 2026	37.97	38.08	37.97	38.07	38.07	0.05%	1,756
Aug 13, 2026	38.01	38.09	38.01	38.05	38.05	0.11%	1,103
Aug 12, 2026	38.01	38.03	37.95	38.01	38.01	0.16%	6,621
Aug 11, 2026	37.95	37.95	37.95	37.95	37.94	0.20%	686
Aug 10, 2026	37.95	37.95	37.87	37.87	37.87	-0.13%	3,287
Aug 7, 2026	37.90	37.99	37.90	37.92	37.92	0.40%	2,979
Aug 6, 2026	37.86	37.87	37.76	37.77	37.77	-0.15%	4,621
Aug 5, 2026	37.88	37.88	37.82	37.83	37.83	0.18%	3,985
Aug 4, 2026	37.67	37.76	37.67	37.76	37.76	0.47%	10,593
Aug 3, 2026	37.62	37.62	37.51	37.58	37.58	0.12%	4,573
Jul 31, 2026	37.37	37.55	37.37	37.53	37.53	-0.08%	7,454
Jul 30, 2026	37.59	37.60	37.48	37.56	37.56	1.44%	4,055
Jul 29, 2026	37.13	37.27	37.03	37.03	37.03	-0.47%	6,494
Jul 28, 2026	37.05	37.23	37.05	37.21	37.21	0.04%	13,806
Jul 27, 2026	37.11	37.20	37.07	37.19	37.19	0.31%	5,658
Jul 24, 2026	37.06	37.17	37.02	37.08	37.08	0.37%	5,132