KOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	30.50	30.76	30.50	30.58	30.58	0.54%	16,482
Dec 19, 2024	30.71	30.71	30.42	30.42	30.42	-0.26%	18,367
Dec 18, 2024	31.22	31.25	30.49	30.49	30.49	-2.19%	3,095
Dec 17, 2024	31.21	31.26	31.13	31.18	31.18	-0.37%	21,892
Dec 16, 2024	31.26	31.41	31.26	31.29	31.29	0.16%	16,709
Dec 13, 2024	31.26	31.29	31.17	31.24	31.24	-0.23%	8,382
Dec 12, 2024	31.37	31.46	31.28	31.31	31.31	-0.66%	7,511
Dec 11, 2024	31.51	31.56	31.48	31.52	31.52	0.27%	6,405
Dec 10, 2024	31.44	31.55	31.41	31.44	31.44	-0.23%	5,061
Dec 9, 2024	31.61	31.61	31.46	31.51	31.51	-0.23%	7,937
Dec 6, 2024	31.58	31.58	31.52	31.58	31.58	0.41%	1,987
Dec 5, 2024	31.67	31.67	31.45	31.45	31.45	-0.54%	11,865
Dec 4, 2024	31.68	31.68	31.57	31.62	31.62	0.16%	5,768
Dec 3, 2024	31.63	31.69	31.57	31.57	31.57	-0.25%	24,886
Dec 2, 2024	31.67	31.73	31.63	31.65	31.65	-0.13%	40,711
Nov 29, 2024	31.67	31.69	31.67	31.69	31.69	0.35%	2,365
Nov 27, 2024	31.74	31.76	31.58	31.58	31.58	-0.03%	10,547
Nov 26, 2024	31.56	31.64	31.52	31.59	31.59	-0.41%	12,306
Nov 25, 2024	31.69	31.79	31.69	31.72	31.72	0.83%	9,714
Nov 22, 2024	31.42	31.53	31.40	31.46	31.46	0.59%	1,303
Nov 21, 2024	31.22	31.31	31.10	31.27	31.27	0.62%	44,701
Nov 20, 2024	31.05	31.08	30.91	31.08	31.08	0.19%	14,257
Nov 19, 2024	30.83	31.05	30.83	31.02	31.02	0.29%	15,293
Nov 18, 2024	31.00	31.07	30.93	30.93	30.93	0.02%	9,011
Nov 15, 2024	31.08	31.09	30.89	30.93	30.93	-0.56%	8,174
Nov 14, 2024	31.33	31.42	31.10	31.10	31.10	-0.77%	22,108
Nov 13, 2024	31.55	31.55	31.34	31.34	31.34	-0.32%	6,603
Nov 12, 2024	31.63	31.64	31.39	31.44	31.44	-0.54%	9,540
Nov 11, 2024	31.66	31.66	31.43	31.61	31.61	0.49%	11,752
Nov 8, 2024	31.44	31.47	31.38	31.46	31.46	0.37%	11,585
Nov 7, 2024	31.39	31.46	31.32	31.34	31.34	-0.06%	10,093
Nov 6, 2024	31.12	31.41	31.12	31.36	31.36	2.49%	10,835
Nov 5, 2024	30.43	30.60	30.43	30.60	30.60	0.98%	29,742
Nov 4, 2024	30.21	30.44	30.21	30.30	30.30	0.30%	20,717
Nov 1, 2024	30.29	30.37	30.15	30.21	30.21	0.07%	42,000
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	0.02%	17,725
Oct 29, 2024	30.42	30.47	30.35	30.45	30.45	-0.08%	727,170
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	-0.22%	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%	31,789
Oct 21, 2024	30.67	30.67	30.41	30.45	30.45	-0.81%	30,473
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	-0.05%	28,392
Oct 16, 2024	30.61	30.75	30.61	30.73	30.73	0.67%	31,091
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%	25,489
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%	38,954
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%	20,296
Oct 7, 2024	30.10	30.15	29.96	30.09	30.09	-0.38%	50,089
Oct 4, 2024	30.30	30.34	30.09	30.21	30.21	0.73%	66,395
Oct 3, 2024	30.06	30.10	29.94	29.99	29.99	-0.51%	68,615
Oct 2, 2024	30.16	30.20	30.02	30.14	30.14	-0.03%	53,985
Oct 1, 2024	30.37	30.37	30.00	30.15	30.15	-0.69%	660,565
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	-0.02%	53,428
Sep 26, 2024	30.31	30.34	30.26	30.30	30.30	0.05%	275,971
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%	16,283
Sep 23, 2024	30.26	30.32	30.25	30.29	30.29	0.02%	8,024
Sep 20, 2024	30.25	30.29	30.25	30.29	30.29	0.08%	2,356
Sep 19, 2024	30.30	30.30	30.22	30.26	30.26	0.27%	4,287
Sep 18, 2024	30.08	30.20	30.07	30.18	30.18	0.25%	5,755
Sep 17, 2024	30.13	30.15	30.07	30.11	30.11	0.13%	8,953
Sep 16, 2024	30.05	30.10	29.98	30.07	30.07	0.15%	23,100
Sep 13, 2024	29.97	30.02	29.87	30.02	30.02	0.90%	5,150
Sep 12, 2024	29.60	29.76	29.53	29.75	29.75	0.67%	3,677
Sep 11, 2024	29.33	29.56	29.08	29.56	29.56	0.39%	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	-0.79%	8,225
Sep 5, 2024	29.73	29.73	29.51	29.57	29.57	-0.30%	4,677
Sep 4, 2024	29.71	29.71	29.59	29.66	29.66	0.11%	10,313
Sep 3, 2024	29.97	29.97	29.61	29.63	29.63	-1.20%	11,263
Aug 30, 2024	30.00	30.00	29.91	29.99	29.99	0.31%	1,872
Aug 29, 2024	29.91	29.91	29.86	29.90	29.90	0.22%	2,973
Aug 28, 2024	29.80	29.83	29.78	29.83	29.83	-0.15%	3,261
Aug 27, 2024	29.85	29.92	29.81	29.88	29.88	-0.09%	5,998
Aug 26, 2024	29.92	29.92	29.87	29.91	29.91	0.05%	3,884
Aug 23, 2024	29.76	29.89	29.76	29.89	29.89	1.14%	4,862
Aug 22, 2024	29.69	29.69	29.55	29.55	29.55	-0.48%	2,974
Aug 21, 2024	29.60	29.70	29.55	29.70	29.70	0.46%	6,233
Aug 20, 2024	29.61	29.64	29.53	29.56	29.56	-0.42%	2,816
Aug 19, 2024	29.59	29.69	29.57	29.69	29.69	0.58%	588
Aug 16, 2024	29.45	29.53	29.45	29.51	29.51	0.28%	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	-0.02%	985
Aug 13, 2024	29.01	29.10	28.98	29.10	29.10	0.98%	3,214
Aug 12, 2024	28.88	28.88	28.78	28.82	28.82	-0.38%	2,292
Aug 9, 2024	28.83	28.93	28.83	28.93	28.93	0.21%	956
Aug 8, 2024	28.66	28.87	28.66	28.87	28.87	1.54%	1,915
Aug 7, 2024	28.85	28.90	28.43	28.43	28.43	-0.73%	18,955
Aug 6, 2024	28.36	28.76	28.36	28.64	28.64	0.94%	6,135
Aug 5, 2024	28.33	28.55	28.24	28.37	28.37	-1.90%	52,956
Aug 2, 2024	29.04	29.04	28.81	28.92	28.92	-1.51%	21,177
Aug 1, 2024	29.67	29.70	29.29	29.37	29.37	-1.16%	43,467