OCEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	20.69	20.69	20.69	20.69	20.69	0.30%	30
Dec 24, 2024	20.62	20.62	20.62	20.62	20.62	0.36%	2
Dec 23, 2024	20.40	20.55	20.40	20.55	20.55	0.82%	102
Dec 20, 2024	20.21	20.38	20.21	20.38	20.38	0.57%	101
Dec 19, 2024	20.07	20.27	20.07	20.27	20.19	-0.75%	102
Dec 18, 2024	21.03	21.03	20.42	20.42	20.35	-2.90%	440
Dec 17, 2024	21.03	21.03	21.03	21.03	20.96	-0.28%	8
Dec 16, 2024	21.09	21.09	21.09	21.09	21.01	-0.24%	1
Dec 13, 2024	21.14	21.14	21.14	21.14	21.06	-0.20%	5
Dec 12, 2024	21.18	21.18	21.18	21.18	21.11	-0.72%	-
Dec 11, 2024	21.33	21.33	21.33	21.33	21.26	0.13%	1
Dec 10, 2024	21.31	21.31	21.31	21.31	21.23	-0.66%	1
Dec 9, 2024	21.45	21.45	21.45	21.45	21.37	-0.12%	4
Dec 6, 2024	21.47	21.47	21.47	21.47	21.40	0.11%	9
Dec 5, 2024	21.45	21.45	21.45	21.45	21.37	-0.05%	19
Dec 4, 2024	21.46	21.46	21.46	21.46	21.38	-0.25%	19
Dec 3, 2024	21.51	21.51	21.51	21.51	21.43	-0.22%	5
Dec 2, 2024	21.56	21.56	21.56	21.56	21.48	0.21%	65
Nov 29, 2024	21.51	21.51	21.51	21.51	21.44	0.95%	5
Nov 27, 2024	21.31	21.31	21.31	21.31	21.24	0.12%	2
Nov 26, 2024	21.31	21.31	21.28	21.28	21.21	-0.82%	155
Nov 25, 2024	21.46	21.46	21.46	21.46	21.39	1.03%	2
Nov 22, 2024	21.24	21.24	21.24	21.24	21.17	0.74%	1
Nov 21, 2024	21.08	21.08	21.08	21.08	21.01	0.28%	12
Nov 20, 2024	20.95	21.03	20.95	21.03	20.95	0.21%	812
Nov 19, 2024	20.83	20.98	20.83	20.98	20.91	-0.34%	125
Nov 18, 2024	21.07	21.07	21.05	21.05	20.98	0.10%	298
Nov 15, 2024	21.06	21.06	21.03	21.03	20.96	-0.22%	1,105
Nov 14, 2024	21.08	21.08	21.08	21.08	21.00	0.53%	163
Nov 13, 2024	20.97	20.97	20.97	20.97	20.89	-0.43%	1
Nov 12, 2024	21.06	21.06	21.06	21.06	20.98	-1.66%	1
Nov 11, 2024	21.41	21.41	21.41	21.41	21.34	-0.18%	26
Nov 8, 2024	21.45	21.45	21.45	21.45	21.38	-0.79%	18
Nov 7, 2024	21.62	21.62	21.62	21.62	21.55	0.75%	6
Nov 6, 2024	21.46	21.46	21.46	21.46	21.39	-2.17%	50
Nov 5, 2024	21.94	21.94	21.94	21.94	21.86	0.82%	2
Nov 4, 2024	21.76	21.76	21.76	21.76	21.68	0.10%	9
Nov 1, 2024	21.74	21.74	21.74	21.74	21.66	0.43%	25
Oct 31, 2024	21.64	21.64	21.64	21.64	21.57	-1.08%	3
Oct 30, 2024	21.91	21.93	21.88	21.88	21.80	-0.55%	1,254
Oct 29, 2024	22.05	22.05	22.00	22.00	21.92	-1.09%	325
Oct 28, 2024	22.24	22.24	22.24	22.24	22.17	1.10%	1
Oct 25, 2024	22.00	22.00	22.00	22.00	21.92	-0.35%	2
Oct 24, 2024	22.08	22.08	22.08	22.08	22.00	0.09%	5
Oct 23, 2024	22.06	22.06	22.06	22.06	21.98	-0.66%	58
Oct 22, 2024	22.21	22.21	22.21	22.21	22.13	-0.48%	1
Oct 21, 2024	22.32	22.32	22.32	22.32	22.24	-0.99%	105
Oct 18, 2024	22.54	22.54	22.54	22.54	22.46	0.37%	9
Oct 17, 2024	22.46	22.46	22.46	22.46	22.38	-0.41%	54
Oct 16, 2024	22.55	22.55	22.55	22.55	22.47	0.54%	54
Oct 15, 2024	22.43	22.43	22.43	22.43	22.35	-1.20%	30
Oct 14, 2024	22.60	22.70	22.60	22.70	22.62	0.50%	349
Oct 11, 2024	22.59	22.59	22.59	22.59	22.51	0.75%	55
Oct 10, 2024	22.42	22.42	22.42	22.42	22.34	-0.93%	12
Oct 9, 2024	22.62	22.63	22.62	22.63	22.55	0.24%	657
Oct 8, 2024	22.58	22.58	22.58	22.58	22.50	0.38%	75
Oct 7, 2024	22.49	22.49	22.49	22.49	22.41	-1.06%	75
Oct 4, 2024	22.71	22.73	22.71	22.73	22.65	-0.07%	358
Oct 3, 2024	22.75	22.75	22.75	22.75	22.67	-1.10%	5
Oct 2, 2024	23.00	23.00	23.00	23.00	22.92	-1.00%	206
Oct 1, 2024	23.17	23.23	23.17	23.23	23.15	-1.06%	206
Sep 30, 2024	23.48	23.48	23.48	23.48	23.40	-0.70%	2
Sep 27, 2024	23.65	23.65	23.65	23.65	23.57	0.17%	3
Sep 26, 2024	23.61	23.61	23.61	23.61	23.53	1.68%	8
Sep 25, 2024	23.22	23.22	23.22	23.22	23.14	-0.14%	5
Sep 24, 2024	23.25	23.25	23.25	23.25	23.17	0.39%	3
Sep 23, 2024	23.16	23.16	23.16	23.16	23.08	0.73%	35
Sep 20, 2024	22.98	22.99	22.98	22.99	22.91	-1.18%	258
Sep 19, 2024	23.27	23.27	23.27	23.27	23.11	1.32%	1
Sep 18, 2024	23.05	23.05	22.96	22.96	22.81	-0.28%	359
Sep 17, 2024	23.03	23.03	23.03	23.03	22.87	0.85%	1
Sep 16, 2024	22.80	22.83	22.80	22.83	22.68	0.65%	778
Sep 13, 2024	22.69	22.69	22.69	22.69	22.53	0.95%	1
Sep 12, 2024	22.47	22.47	22.47	22.47	22.32	0.33%	-
Sep 11, 2024	22.40	22.40	22.40	22.40	22.24	1.53%	3
Sep 10, 2024	22.06	22.06	22.06	22.06	21.91	-0.15%	3
Sep 9, 2024	22.09	22.09	22.09	22.09	21.94	0.91%	56
Sep 6, 2024	21.89	21.89	21.89	21.89	21.74	-1.43%	22
Sep 5, 2024	22.21	22.21	22.21	22.21	22.06	-0.17%	105
Sep 4, 2024	22.25	22.25	22.25	22.25	22.10	0.05%	2
Sep 3, 2024	22.24	22.24	22.24	22.24	22.08	-2.60%	2
Aug 30, 2024	22.83	22.83	22.83	22.83	22.67	1.04%	10
Aug 29, 2024	22.60	22.60	22.60	22.60	22.44	0.26%	14
Aug 28, 2024	22.54	22.54	22.54	22.54	22.38	-0.56%	14
Aug 27, 2024	22.60	22.69	22.60	22.66	22.51	0.23%	461
Aug 26, 2024	22.61	22.61	22.61	22.61	22.45	-0.42%	19
Aug 23, 2024	22.70	22.70	22.70	22.70	22.55	1.97%	18
Aug 22, 2024	22.60	22.60	22.27	22.27	22.11	-1.32%	357
Aug 21, 2024	22.56	22.56	22.56	22.56	22.41	0.91%	2
Aug 20, 2024	22.36	22.36	22.36	22.36	22.21	-0.37%	6
Aug 19, 2024	22.26	22.44	22.26	22.44	22.29	1.09%	678
Aug 16, 2024	22.20	22.20	22.20	22.20	22.05	0.13%	3
Aug 15, 2024	22.17	22.17	22.17	22.17	22.02	1.12%	5
Aug 14, 2024	21.93	21.93	21.93	21.93	21.77	0.11%	50
Aug 13, 2024	21.90	21.90	21.90	21.90	21.75	2.11%	316
Aug 12, 2024	21.41	21.45	21.41	21.45	21.30	-0.46%	316
Aug 9, 2024	21.55	21.55	21.55	21.55	21.40	-	3
Aug 8, 2024	21.55	21.55	21.55	21.55	21.40	1.87%	315
Aug 7, 2024	21.29	21.29	21.15	21.15	21.01	-0.36%	315
Aug 6, 2024	21.23	21.23	21.23	21.23	21.08	0.54%	33