KOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	33.27	33.43	33.23	33.30	33.30	0.33%	112,576
Oct 2, 2025	33.11	33.19	33.00	33.19	33.19	0.33%	275,551
Oct 1, 2025	32.96	33.13	32.92	33.08	33.08	0.18%	239,454
Sep 30, 2025	32.95	33.02	32.64	33.02	33.02	0.19%	326,747
Sep 29, 2025	33.06	33.06	32.82	32.96	32.96	0.11%	80,057
Sep 26, 2025	32.60	32.92	32.60	32.92	32.92	0.92%	22,926
Sep 25, 2025	32.66	32.76	32.48	32.62	32.62	-1.06%	12,683
Sep 24, 2025	33.28	33.31	32.97	32.97	32.97	-1.00%	11,298
Sep 23, 2025	33.51	33.71	33.23	33.30	33.30	-0.18%	9,323
Sep 22, 2025	33.12	33.38	33.12	33.36	33.36	0.69%	11,993
Sep 19, 2025	33.34	33.34	33.11	33.13	33.13	-0.72%	6,072
Sep 18, 2025	33.15	33.43	33.00	33.37	33.37	2.31%	9,278
Sep 17, 2025	32.73	33.24	32.50	32.62	32.62	0.24%	5,410
Sep 16, 2025	32.39	32.54	32.39	32.54	32.54	-0.11%	19,800
Sep 15, 2025	32.53	32.61	32.53	32.57	32.57	0.30%	5,500
Sep 12, 2025	32.65	32.65	32.46	32.48	32.48	-0.90%	31,672
Sep 11, 2025	32.64	32.77	32.62	32.77	32.77	1.64%	1,903
Sep 10, 2025	32.31	32.42	32.10	32.24	32.24	-0.13%	16,079
Sep 9, 2025	32.44	32.44	32.19	32.28	32.28	-0.45%	9,064
Sep 8, 2025	32.35	32.43	32.35	32.43	32.43	0.19%	2,951
Sep 5, 2025	32.48	32.58	32.31	32.37	32.37	0.37%	2,141
Sep 4, 2025	32.03	32.25	31.92	32.25	32.25	1.03%	4,637
Sep 3, 2025	32.05	32.05	31.83	31.92	31.92	-0.13%	11,135
Sep 2, 2025	31.92	31.96	31.78	31.96	31.96	-0.46%	8,156
Aug 29, 2025	32.26	32.26	32.04	32.11	32.11	-0.39%	3,500
Aug 28, 2025	32.26	32.26	32.07	32.24	32.24	0.03%	5,712
Aug 27, 2025	32.11	32.22	32.06	32.22	32.22	0.57%	1,552
Aug 26, 2025	31.97	32.08	31.97	32.04	32.04	0.57%	8,857
Aug 25, 2025	31.96	31.96	31.85	31.86	31.86	-0.82%	2,901
Aug 22, 2025	31.34	32.12	31.34	32.12	32.12	2.89%	7,427
Aug 21, 2025	31.17	31.25	31.15	31.22	31.22	0.08%	3,245
Aug 20, 2025	31.06	31.19	31.06	31.19	31.19	-0.16%	1,315
Aug 19, 2025	31.43	31.43	31.18	31.24	31.24	-0.54%	3,906
Aug 18, 2025	31.37	31.45	31.37	31.41	31.41	0.20%	1,342
Aug 15, 2025	31.33	31.39	31.30	31.35	31.35	-0.44%	1,021
Aug 14, 2025	31.39	31.49	31.25	31.49	31.49	-0.88%	4,918
Aug 13, 2025	31.43	31.77	31.43	31.77	31.77	1.41%	5,955
Aug 12, 2025	31.00	31.33	31.00	31.33	31.33	1.80%	4,353
Aug 11, 2025	30.78	30.81	30.74	30.77	30.77	-0.07%	2,193
Aug 8, 2025	30.78	30.89	30.71	30.79	30.79	0.11%	18,409
Aug 7, 2025	30.95	30.95	30.66	30.76	30.76	-0.23%	2,219
Aug 6, 2025	30.81	30.83	30.76	30.83	30.83	-0.18%	993
Aug 5, 2025	30.88	30.88	30.71	30.88	30.88	0.40%	8,215
Aug 4, 2025	30.56	30.76	30.56	30.76	30.76	1.08%	23,316
Aug 1, 2025	30.46	30.48	30.31	30.43	30.43	-0.90%	10,463
Jul 31, 2025	30.84	30.86	30.71	30.71	30.71	-0.66%	9,127
Jul 30, 2025	31.10	31.14	30.90	30.91	30.91	-0.22%	1,067
Jul 29, 2025	31.13	31.13	30.91	30.98	30.98	-0.44%	4,630
Jul 28, 2025	31.21	31.21	31.07	31.12	31.12	-0.12%	4,924
Jul 25, 2025	31.14	31.15	31.07	31.15	31.15	0.04%	802