OCIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	34.43	34.43	34.34	34.34	34.34	0.77%	844
Mar 31, 2026	33.95	34.08	33.95	34.08	34.08	2.14%	3,489
Mar 30, 2026	33.53	33.88	33.37	33.37	33.37	-0.47%	1,613
Mar 27, 2026	33.52	33.52	33.52	33.52	33.44	-0.95%	409
Mar 26, 2026	33.85	33.85	33.84	33.84	33.76	-1.52%	324
Mar 25, 2026	34.36	34.36	34.36	34.36	34.28	0.56%	35
Mar 24, 2026	34.38	34.38	34.17	34.17	34.09	-0.40%	810
Mar 23, 2026	34.31	34.31	34.31	34.31	34.23	1.28%	120
Mar 20, 2026	33.90	34.24	33.79	33.87	33.79	-1.56%	2,839
Mar 19, 2026	34.24	34.41	34.24	34.41	34.33	-0.16%	313
Mar 18, 2026	34.72	34.72	34.47	34.47	34.38	-1.05%	133
Mar 17, 2026	34.99	34.99	34.83	34.83	34.75	0.32%	332
Mar 16, 2026	34.62	34.72	34.62	34.72	34.64	0.99%	247
Mar 13, 2026	34.62	34.63	34.38	34.38	34.30	-0.47%	2,357
Mar 12, 2026	34.73	34.73	34.54	34.54	34.46	-1.25%	1,447
Mar 11, 2026	34.98	34.99	34.98	34.98	34.90	-0.09%	2,342
Mar 10, 2026	35.01	35.01	35.01	35.01	34.93	-0.13%	97
Mar 9, 2026	34.50	35.06	34.44	35.06	34.97	0.69%	847
Mar 6, 2026	34.92	34.93	34.82	34.82	34.73	-0.88%	980
Mar 5, 2026	35.22	35.22	35.03	35.12	35.04	-0.85%	1,053
Mar 4, 2026	35.52	35.52	35.42	35.43	35.34	0.68%	1,077
Mar 3, 2026	35.26	35.26	35.18	35.18	35.10	-1.36%	155
Mar 2, 2026	35.66	35.67	35.66	35.67	35.58	-0.30%	262
Feb 27, 2026	35.72	35.90	35.72	35.78	35.69	-0.26%	2,726
Feb 26, 2026	35.84	35.87	35.84	35.87	35.79	-0.24%	807
Feb 25, 2026	36.05	36.05	35.95	35.95	35.87	0.64%	275
Feb 24, 2026	35.74	35.79	35.73	35.73	35.64	0.64%	694
Feb 23, 2026	35.86	35.86	35.50	35.50	35.42	-0.71%	729
Feb 20, 2026	35.66	35.75	35.66	35.75	35.67	0.54%	414
Feb 19, 2026	35.41	35.56	35.41	35.56	35.48	-0.24%	298
Feb 18, 2026	35.73	35.73	35.65	35.65	35.56	0.43%	205
Feb 17, 2026	35.52	35.54	35.38	35.49	35.41	0.01%	1,637
Feb 13, 2026	35.40	35.50	35.35	35.49	35.41	0.13%	1,283
Feb 12, 2026	35.79	35.79	35.43	35.44	35.36	-0.92%	2,638
Feb 11, 2026	35.75	35.80	35.75	35.77	35.69	0.24%	1,312
Feb 10, 2026	35.82	35.82	35.69	35.69	35.60	-0.09%	2,084
Feb 9, 2026	35.40	35.77	35.40	35.72	35.63	0.16%	2,261
Feb 6, 2026	35.23	35.66	35.23	35.66	35.58	2.14%	6,457
Feb 5, 2026	35.08	35.11	34.90	34.91	34.83	-0.84%	3,995
Feb 4, 2026	35.36	35.36	35.16	35.21	35.13	-0.47%	1,985
Feb 3, 2026	35.28	35.38	35.23	35.38	35.29	-0.44%	523
Feb 2, 2026	35.49	35.56	35.44	35.53	35.45	0.49%	4,872
Jan 30, 2026	35.55	35.55	35.36	35.36	35.28	-0.44%	3,442
Jan 29, 2026	35.58	35.58	35.39	35.51	35.43	-0.06%	850
Jan 28, 2026	35.44	35.56	35.44	35.54	35.45	-0.08%	1,998
Jan 27, 2026	35.55	35.57	35.48	35.57	35.48	0.48%	2,770
Jan 26, 2026	35.44	35.49	35.36	35.40	35.31	0.31%	2,301
Jan 23, 2026	35.28	35.28	35.28	35.28	35.20	0.06%	924
Jan 22, 2026	35.32	35.36	35.26	35.26	35.18	0.31%	1,096
Jan 21, 2026	35.15	35.15	35.15	35.15	35.07	0.94%	284