KOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	30.45	30.45	30.18	30.19	30.19	-0.85%	34,631
Oct 30, 2024	30.49	30.64	30.44	30.45	30.45	-	17,725
Oct 29, 2024	30.42	30.47	30.35	30.45	30.45	-0.07%	727,200
Oct 28, 2024	30.33	30.54	30.33	30.47	30.47	0.66%	16,726
Oct 25, 2024	30.39	30.44	30.25	30.27	30.27	-0.23%	27,621
Oct 24, 2024	30.34	30.40	30.23	30.34	30.34	0.13%	25,206
Oct 23, 2024	30.38	30.38	30.15	30.30	30.30	-0.46%	22,339
Oct 22, 2024	30.43	30.44	30.32	30.44	30.44	-0.03%	31,800
Oct 21, 2024	30.67	30.67	30.41	30.45	30.45	-0.81%	30,500
Oct 18, 2024	30.74	30.78	30.68	30.70	30.70	-0.03%	65,009
Oct 17, 2024	30.76	30.76	30.61	30.71	30.71	-0.07%	28,400
Oct 16, 2024	30.61	30.75	30.61	30.73	30.73	0.69%	31,100
Oct 15, 2024	30.49	30.66	30.46	30.52	30.52	0.03%	54,706
Oct 14, 2024	30.45	30.53	30.39	30.51	30.51	0.33%	25,500
Oct 11, 2024	30.07	30.45	30.07	30.41	30.41	1.10%	283,129
Oct 10, 2024	30.04	30.08	29.92	30.08	30.08	-0.36%	39,000
Oct 9, 2024	30.14	30.23	30.08	30.19	30.19	0.23%	69,930
Oct 8, 2024	30.14	30.19	30.04	30.12	30.12	0.10%	20,300
Oct 7, 2024	30.10	30.15	29.96	30.09	30.09	-0.40%	50,100
Oct 4, 2024	30.30	30.34	30.09	30.21	30.21	0.77%	66,400
Oct 3, 2024	30.06	30.10	29.94	29.98	29.98	-0.53%	68,615
Oct 2, 2024	30.16	30.20	30.02	30.14	30.14	-0.03%	54,000
Oct 1, 2024	30.37	30.37	30.00	30.15	30.15	-0.69%	660,600
Sep 30, 2024	30.34	30.39	30.31	30.36	30.36	0.23%	62,118
Sep 27, 2024	30.34	30.37	30.29	30.29	30.29	-0.03%	53,428
Sep 26, 2024	30.31	30.34	30.26	30.30	30.30	0.07%	276,000
Sep 25, 2024	30.28	30.32	30.27	30.28	30.28	-0.07%	11,613
Sep 24, 2024	30.26	30.33	30.26	30.30	30.30	0.03%	16,300
Sep 23, 2024	30.26	30.32	30.25	30.29	30.29	0.03%	8,024
Sep 20, 2024	30.25	30.29	30.25	30.28	30.28	0.07%	2,400
Sep 19, 2024	30.30	30.30	30.22	30.26	30.26	0.27%	4,300
Sep 18, 2024	30.08	30.20	30.07	30.18	30.18	0.23%	5,800
Sep 17, 2024	30.13	30.15	30.07	30.11	30.11	0.17%	9,000
Sep 16, 2024	30.05	30.10	29.98	30.06	30.06	0.13%	23,100
Sep 13, 2024	29.97	30.02	29.87	30.02	30.02	0.91%	5,200
Sep 12, 2024	29.60	29.76	29.53	29.75	29.75	0.64%	3,700
Sep 11, 2024	29.33	29.56	29.08	29.56	29.56	0.41%	5,249
Sep 10, 2024	29.28	29.44	29.24	29.44	29.44	-0.03%	4,848
Sep 9, 2024	29.33	29.48	29.33	29.45	29.45	0.37%	1,227
Sep 6, 2024	29.52	29.52	29.29	29.34	29.34	-0.78%	8,225
Sep 5, 2024	29.73	29.73	29.51	29.57	29.57	-0.30%	4,700
Sep 4, 2024	29.71	29.71	29.59	29.66	29.66	0.10%	10,313
Sep 3, 2024	29.97	29.97	29.61	29.63	29.63	-1.20%	11,300
Aug 30, 2024	30.00	30.00	29.91	29.99	29.99	0.30%	1,900
Aug 29, 2024	29.91	29.91	29.86	29.90	29.90	0.23%	3,000
Aug 28, 2024	29.80	29.83	29.78	29.83	29.83	-0.17%	3,300
Aug 27, 2024	29.85	29.92	29.81	29.88	29.88	-0.07%	6,000
Aug 26, 2024	29.92	29.92	29.87	29.90	29.90	0.03%	3,900
Aug 23, 2024	29.76	29.89	29.76	29.89	29.89	1.15%	4,900
Aug 22, 2024	29.69	29.69	29.55	29.55	29.55	-0.51%	3,000
Aug 21, 2024	29.60	29.70	29.55	29.70	29.70	0.47%	6,233
Aug 20, 2024	29.61	29.64	29.53	29.56	29.56	-0.40%	2,816
Aug 19, 2024	29.59	29.68	29.57	29.68	29.68	0.58%	600
Aug 16, 2024	29.45	29.53	29.45	29.51	29.51	0.27%	2,809
Aug 15, 2024	29.42	29.45	29.40	29.43	29.43	1.17%	6,440
Aug 14, 2024	29.12	29.12	28.97	29.09	29.09	-0.03%	1,000
Aug 13, 2024	29.01	29.10	28.98	29.10	29.10	0.97%	3,214
Aug 12, 2024	28.88	28.88	28.78	28.82	28.82	-0.38%	2,300
Aug 9, 2024	28.83	28.93	28.83	28.93	28.93	0.21%	1,000
Aug 8, 2024	28.66	28.87	28.66	28.87	28.87	1.55%	1,915
Aug 7, 2024	28.85	28.90	28.43	28.43	28.43	-0.73%	19,000
Aug 6, 2024	28.36	28.76	28.36	28.64	28.64	0.95%	6,135
Aug 5, 2024	28.33	28.55	28.24	28.37	28.37	-1.90%	53,000
Aug 2, 2024	29.04	29.04	28.81	28.92	28.92	-1.53%	21,200
Aug 1, 2024	29.67	29.70	29.29	29.37	29.37	-1.14%	43,500
Jul 31, 2024	29.62	29.82	29.62	29.71	29.71	0.20%	31,100
Jul 30, 2024	29.66	29.66	29.58	29.65	29.65	0.10%	20,400
Jul 29, 2024	29.62	29.65	29.59	29.62	29.62	-0.13%	2,703
Jul 26, 2024	29.61	29.69	29.59	29.66	29.66	0.44%	6,700
Jul 25, 2024	29.47	29.59	29.47	29.53	29.53	0.31%	3,100
Jul 24, 2024	29.57	29.58	29.43	29.44	29.44	-0.71%	4,934
Jul 23, 2024	29.62	29.65	29.62	29.65	29.65	0.24%	1,516
Jul 22, 2024	29.48	29.62	29.37	29.58	29.58	0.65%	42,544
Jul 19, 2024	29.38	29.42	29.37	29.39	29.39	-0.24%	26,547
Jul 18, 2024	29.62	29.62	29.41	29.46	29.46	-0.54%	9,022
Jul 17, 2024	29.62	29.64	29.60	29.62	29.62	-0.17%	2,781
Jul 16, 2024	29.56	29.67	29.56	29.67	29.67	0.68%	6,310
Jul 15, 2024	29.45	29.50	29.42	29.47	29.47	0.58%	4,131
Jul 12, 2024	29.35	29.35	29.28	29.30	29.30	0.41%	4,808
Jul 11, 2024	29.18	29.23	29.09	29.18	29.18	1.64%	22,845
Jul 10, 2024	28.58	28.71	28.58	28.71	28.71	0.67%	2,503
Jul 9, 2024	28.48	28.58	28.45	28.52	28.52	-0.31%	1,663
Jul 8, 2024	28.65	28.65	28.56	28.61	28.61	0.46%	4,913
Jul 5, 2024	28.54	28.54	28.40	28.48	28.48	-0.25%	3,484
Jul 3, 2024	28.53	28.60	28.52	28.55	28.55	-0.07%	1,695
Jul 2, 2024	28.47	28.57	28.47	28.57	28.57	0.32%	13,724
Jul 1, 2024	28.25	28.62	28.25	28.48	28.48	-0.38%	8,354
Jun 28, 2024	28.62	28.66	28.50	28.59	28.59	0.28%	8,168
Jun 27, 2024	28.35	28.51	28.35	28.51	28.51	0.56%	1,724
Jun 26, 2024	28.26	28.35	28.26	28.35	28.35	-0.07%	2,233
Jun 25, 2024	28.35	28.37	28.34	28.37	28.37	-0.25%	2,358
Jun 24, 2024	28.53	28.53	28.40	28.44	28.44	0.35%	42,342
Jun 21, 2024	28.20	28.34	28.20	28.34	28.34	0.18%	12,842
Jun 20, 2024	28.38	28.38	28.25	28.29	28.29	-0.25%	4,594
Jun 18, 2024	28.29	28.42	28.28	28.36	28.36	0.11%	2,199
Jun 17, 2024	28.09	28.33	28.05	28.33	28.33	0.53%	6,192
Jun 14, 2024	28.16	28.18	28.14	28.18	28.18	-0.98%	2,643
Jun 13, 2024	28.39	28.46	28.39	28.46	28.46	-0.49%	1,270
Jun 12, 2024	28.76	28.76	28.60	28.60	28.60	0.99%	1,390
Jun 11, 2024	28.25	28.34	28.18	28.32	28.32	-0.04%	4,623