OCFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	28.26	28.27	28.26	28.27	-	0.02%	2,120
Oct 24, 2025	28.30	28.30	28.26	28.26	28.26	-0.05%	2,500
Oct 23, 2025	28.27	28.27	28.27	28.27	28.27	0.06%	1,514
Oct 22, 2025	28.26	28.26	28.26	28.26	28.26	0.88%	910
Oct 21, 2025	28.25	28.28	28.01	28.01	28.01	-0.93%	3,316
Oct 20, 2025	28.30	28.30	28.27	28.27	28.27	-	289
Oct 17, 2025	28.25	28.27	28.25	28.27	28.27	-0.02%	194
Oct 16, 2025	28.31	28.31	28.28	28.28	28.28	-0.17%	2,022
Oct 15, 2025	28.30	28.33	28.30	28.33	28.33	-	107
Oct 14, 2025	28.33	28.33	28.33	28.33	28.33	-	22
Oct 13, 2025	28.28	28.33	28.28	28.33	28.33	-0.05%	856
Oct 10, 2025	28.56	28.56	28.34	28.34	28.34	-1.14%	77,264
Oct 9, 2025	28.63	28.67	28.63	28.67	28.67	-0.60%	789
Oct 8, 2025	28.63	28.84	28.63	28.84	28.84	1.81%	458
Oct 7, 2025	28.26	28.33	28.26	28.33	28.33	-0.11%	359
Oct 6, 2025	28.44	28.44	28.36	28.36	28.36	-0.02%	327
Oct 3, 2025	28.51	28.52	28.37	28.37	28.37	0.34%	4,462
Oct 2, 2025	28.08	28.27	28.08	28.27	28.27	0.72%	264
Oct 1, 2025	28.11	28.11	28.07	28.07	28.07	-0.32%	400
Sep 30, 2025	28.02	28.16	28.02	28.16	28.16	0.04%	400
Sep 29, 2025	28.17	28.20	28.15	28.15	28.15	0.64%	325
Sep 26, 2025	27.88	27.97	27.88	27.97	27.97	0.83%	474
Sep 25, 2025	27.65	27.74	27.65	27.74	27.74	-0.68%	472
Sep 24, 2025	28.14	28.14	27.93	27.93	27.93	-0.78%	620
Sep 23, 2025	28.27	28.27	28.15	28.15	28.15	-0.60%	771
Sep 22, 2025	27.99	28.32	27.99	28.32	28.32	0.89%	15,639
Sep 19, 2025	27.97	28.07	27.97	28.07	28.07	-0.32%	247
Sep 18, 2025	28.13	28.17	28.13	28.16	28.16	0.90%	1,365
Sep 17, 2025	27.86	27.91	27.77	27.91	27.91	0.93%	1,210
Sep 16, 2025	27.57	27.66	27.57	27.65	27.65	-0.31%	1,043
Sep 15, 2025	27.88	27.88	27.72	27.74	27.74	-0.24%	643
Sep 12, 2025	27.82	27.87	27.79	27.80	27.80	-0.82%	951
Sep 11, 2025	27.95	28.03	27.94	28.03	28.03	1.02%	1,121
Sep 10, 2025	27.77	27.77	27.74	27.75	27.75	0.37%	284
Sep 9, 2025	27.57	27.65	27.57	27.65	27.65	-0.29%	1,213
Sep 8, 2025	27.51	27.73	27.49	27.73	27.73	0.68%	1,852
Sep 5, 2025	27.43	27.54	27.33	27.54	27.54	0.54%	449
Sep 4, 2025	27.28	27.40	27.28	27.40	27.40	-0.06%	681
Sep 3, 2025	27.41	27.41	27.36	27.41	27.41	-0.32%	470
Sep 2, 2025	27.31	27.50	27.31	27.50	27.50	-0.73%	698
Aug 29, 2025	27.69	27.70	27.63	27.70	27.70	-0.88%	6,544
Aug 28, 2025	27.90	27.95	27.79	27.95	27.95	0.42%	17,638
Aug 27, 2025	27.83	27.83	27.83	27.83	27.83	0.18%	32
Aug 26, 2025	27.62	27.78	27.62	27.78	27.78	0.34%	4,000
Aug 25, 2025	27.73	27.73	27.69	27.69	27.69	-0.32%	184
Aug 22, 2025	27.80	27.80	27.78	27.78	27.78	1.45%	131
Aug 21, 2025	27.31	27.38	27.31	27.38	27.38	-0.04%	297
Aug 20, 2025	27.04	27.39	27.04	27.39	27.39	0.48%	3,478
Aug 19, 2025	27.26	27.26	27.26	27.26	27.26	-0.47%	110
Aug 18, 2025	27.42	27.42	27.39	27.39	27.39	0.46%	106