OCIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	37.49	37.53	37.42	37.44	37.44	0.60%	3,846
Nov 25, 2025	37.20	37.21	37.20	37.21	37.21	0.48%	696
Nov 24, 2025	37.00	37.03	37.00	37.03	37.03	1.07%	412
Nov 21, 2025	36.08	36.64	36.08	36.64	36.64	0.83%	702
Nov 20, 2025	36.34	36.34	36.34	36.34	36.34	-1.47%	392
Nov 19, 2025	36.88	36.88	36.88	36.88	36.88	0.42%	142
Nov 18, 2025	36.73	36.73	36.73	36.73	36.73	-0.78%	409
Nov 17, 2025	37.06	37.06	37.02	37.02	37.02	-0.80%	249
Nov 14, 2025	37.48	37.48	37.29	37.32	37.31	0.18%	631
Nov 13, 2025	37.44	37.44	37.25	37.25	37.25	-1.38%	418
Nov 12, 2025	37.82	37.83	37.65	37.77	37.77	0.15%	2,307
Nov 11, 2025	37.54	37.77	37.54	37.71	37.71	0.20%	2,756
Nov 10, 2025	37.49	37.64	37.49	37.64	37.64	1.07%	354
Nov 7, 2025	36.95	37.24	36.95	37.24	37.24	0.07%	605
Nov 6, 2025	37.20	37.21	37.20	37.21	37.21	-0.62%	779
Nov 5, 2025	37.45	37.45	37.45	37.45	37.45	0.38%	41
Nov 4, 2025	37.30	37.30	37.30	37.30	37.30	-0.84%	25
Nov 3, 2025	37.56	37.67	37.50	37.62	37.62	-	5,995
Oct 31, 2025	37.65	37.65	37.55	37.62	37.62	0.17%	3,636
Oct 30, 2025	37.64	37.68	37.56	37.56	37.56	-0.47%	990
Oct 29, 2025	37.84	37.84	37.74	37.74	37.74	-0.29%	704
Oct 28, 2025	37.85	37.85	37.85	37.85	37.85	-0.30%	28
Oct 27, 2025	37.96	37.96	37.96	37.96	37.96	0.93%	261
Oct 24, 2025	37.61	37.61	37.61	37.61	37.61	0.50%	57
Oct 23, 2025	37.43	37.43	37.43	37.43	37.43	0.09%	34
Oct 22, 2025	37.26	37.39	37.26	37.39	37.39	0.09%	427
Oct 21, 2025	37.36	37.36	37.36	37.36	37.36	-0.51%	101
Oct 20, 2025	37.31	37.55	37.31	37.55	37.55	1.05%	997
Oct 17, 2025	37.00	37.16	36.98	37.16	37.16	0.23%	803
Oct 16, 2025	37.07	37.07	37.07	37.07	37.07	-0.13%	217
Oct 15, 2025	37.12	37.12	37.12	37.12	37.12	0.35%	88
Oct 14, 2025	37.00	37.14	36.86	37.00	37.00	-0.36%	2,073
Oct 13, 2025	37.13	37.13	37.13	37.13	37.13	1.41%	136
Oct 10, 2025	36.61	36.61	36.61	36.61	36.61	-1.76%	88
Oct 9, 2025	37.13	37.27	37.12	37.27	37.27	-0.67%	673
Oct 8, 2025	37.52	37.52	37.52	37.52	37.52	0.51%	167
Oct 7, 2025	37.33	37.33	37.33	37.33	37.33	-0.09%	203
Oct 6, 2025	37.38	37.38	37.37	37.37	37.36	0.37%	801
Oct 3, 2025	37.22	37.32	37.22	37.23	37.23	0.02%	1,095
Oct 2, 2025	37.15	37.22	37.15	37.22	37.22	0.13%	243
Oct 1, 2025	36.89	37.17	36.89	37.17	37.17	0.38%	927
Sep 30, 2025	36.88	37.03	36.82	37.03	37.03	-0.05%	4,088
Sep 29, 2025	36.92	37.05	36.83	37.05	37.05	-0.10%	873
Sep 26, 2025	36.98	37.09	36.98	37.09	36.84	0.41%	340
Sep 25, 2025	36.94	36.94	36.94	36.94	36.69	-0.40%	15
Sep 24, 2025	36.97	37.08	36.97	37.08	36.84	-0.20%	243
Sep 23, 2025	37.16	37.16	37.16	37.16	36.91	-0.45%	36
Sep 22, 2025	37.07	37.34	37.02	37.33	37.08	0.32%	5,184
Sep 19, 2025	37.21	37.21	37.21	37.21	36.96	0.28%	466
Sep 18, 2025	37.07	37.11	37.07	37.11	36.86	0.27%	257