OCEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	21.08	21.08	21.08	21.08	21.08	-1.16%	44
Feb 20, 2025	21.33	21.33	21.33	21.33	21.33	0.92%	10
Feb 19, 2025	21.14	21.14	21.14	21.14	21.14	-0.63%	32
Feb 18, 2025	21.27	21.27	21.27	21.27	21.27	0.74%	33
Feb 14, 2025	21.11	21.11	21.11	21.11	21.11	0.09%	88
Feb 13, 2025	21.09	21.09	21.09	21.09	21.09	1.83%	7
Feb 12, 2025	20.71	20.71	20.71	20.71	20.71	-0.25%	9
Feb 11, 2025	20.77	20.77	20.77	20.77	20.77	0.48%	4
Feb 10, 2025	20.61	20.67	20.61	20.67	20.67	0.73%	118
Feb 7, 2025	20.52	20.52	20.52	20.52	20.52	-1.08%	14
Feb 6, 2025	20.74	20.74	20.74	20.74	20.74	0.28%	61
Feb 5, 2025	20.68	20.68	20.68	20.68	20.68	0.65%	8
Feb 4, 2025	20.55	20.55	20.55	20.55	20.55	1.20%	8
Feb 3, 2025	20.30	20.30	20.30	20.30	20.30	-1.34%	52
Jan 31, 2025	20.58	20.58	20.58	20.58	20.58	-0.57%	39
Jan 30, 2025	20.70	20.70	20.70	20.70	20.70	0.32%	8
Jan 29, 2025	20.63	20.63	20.63	20.63	20.63	0.34%	116
Jan 28, 2025	20.56	20.56	20.56	20.56	20.56	-0.70%	44
Jan 27, 2025	20.66	20.71	20.66	20.71	20.71	-1.24%	301
Jan 24, 2025	20.97	20.97	20.97	20.97	20.97	0.01%	30
Jan 23, 2025	20.96	20.96	20.96	20.96	20.96	0.50%	374
Jan 22, 2025	20.97	20.97	20.86	20.86	20.86	-0.32%	374
Jan 21, 2025	20.93	20.93	20.93	20.93	20.93	1.87%	2
Jan 17, 2025	20.54	20.54	20.54	20.54	20.54	1.16%	452
Jan 16, 2025	20.24	20.31	20.24	20.31	20.31	0.43%	452
Jan 15, 2025	20.19	20.22	20.19	20.22	20.22	1.47%	823
Jan 14, 2025	19.93	19.93	19.93	19.93	19.93	0.39%	5
Jan 13, 2025	19.72	19.85	19.72	19.85	19.85	-0.23%	103
Jan 10, 2025	20.05	20.05	19.89	19.89	19.89	-2.18%	986
Jan 8, 2025	20.35	20.35	20.27	20.34	20.34	-0.94%	453
Jan 7, 2025	20.64	20.66	20.53	20.53	20.53	-0.63%	221
Jan 6, 2025	20.66	20.66	20.66	20.66	20.66	0.94%	24
Jan 3, 2025	20.47	20.47	20.47	20.47	20.47	0.73%	1
Jan 2, 2025	20.32	20.32	20.32	20.32	20.32	-0.11%	1
Dec 31, 2024	20.32	20.34	20.32	20.34	20.34	-0.32%	1,005
Dec 30, 2024	20.21	20.41	20.21	20.41	20.41	-0.77%	403
Dec 27, 2024	20.56	20.57	20.53	20.57	20.57	-0.58%	470
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