KOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	33.20	33.20	32.89	32.91	32.91	-0.74%	11,003
Nov 5, 2025	32.98	33.28	32.98	33.16	33.16	0.56%	18,592
Nov 4, 2025	33.11	33.15	32.96	32.97	32.97	-0.76%	23,292
Nov 3, 2025	33.25	33.26	33.01	33.22	33.22	-0.23%	88,416
Oct 31, 2025	33.15	33.36	33.15	33.30	33.30	0.29%	272,964
Oct 30, 2025	33.39	33.43	33.15	33.20	33.20	-0.15%	32,856
Oct 29, 2025	33.39	33.62	33.17	33.25	33.25	-0.75%	36,177
Oct 28, 2025	33.58	33.59	33.47	33.50	33.50	-0.28%	26,621
Oct 27, 2025	33.71	33.71	33.55	33.59	33.59	0.28%	12,591
Oct 24, 2025	33.50	33.64	33.50	33.50	33.50	0.53%	23,403
Oct 23, 2025	33.23	33.40	33.20	33.32	33.32	0.60%	30,710
Oct 22, 2025	33.30	33.32	32.96	33.12	33.12	-0.87%	21,246
Oct 21, 2025	33.39	33.56	33.33	33.42	33.42	-0.08%	12,745
Oct 20, 2025	33.35	33.48	33.34	33.44	33.44	1.03%	23,774
Oct 17, 2025	33.13	33.20	32.95	33.10	33.10	-0.24%	39,884
Oct 16, 2025	33.60	33.63	33.05	33.18	33.18	-0.95%	69,992
Oct 15, 2025	33.57	33.70	33.35	33.50	33.50	0.32%	50,576
Oct 14, 2025	33.01	33.47	32.90	33.40	33.40	0.59%	28,942
Oct 13, 2025	33.07	33.22	32.97	33.20	33.20	1.11%	12,746
Oct 10, 2025	33.28	33.30	32.71	32.84	32.84	-1.17%	42,422
Oct 9, 2025	33.27	33.28	33.14	33.23	33.23	-0.32%	57,206
Oct 8, 2025	33.28	33.35	33.15	33.33	33.33	0.54%	29,352
Oct 7, 2025	33.33	33.35	33.08	33.15	33.15	-0.57%	22,976
Oct 6, 2025	33.46	33.46	33.30	33.34	33.34	0.12%	46,058
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