OCIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	33.90	33.90	33.61	33.61	33.61	0.18%	254
May 7, 2025	33.55	33.55	33.55	33.55	33.55	0.12%	106
May 6, 2025	33.51	33.51	33.51	33.51	33.51	-0.24%	310
May 5, 2025	33.59	33.59	33.59	33.59	33.59	-0.33%	127
May 2, 2025	33.70	33.70	33.70	33.70	33.70	0.45%	246
May 1, 2025	33.38	33.55	33.36	33.55	33.55	0.69%	2,537
Apr 30, 2025	33.20	33.32	33.18	33.32	33.32	-0.23%	2,966
Apr 29, 2025	33.40	33.40	33.40	33.40	33.40	0.68%	103
Apr 28, 2025	33.11	33.21	33.11	33.17	33.17	0.18%	2,091
Apr 25, 2025	33.05	33.17	33.03	33.11	33.11	0.14%	1,983
Apr 24, 2025	32.75	33.10	32.75	33.07	33.07	1.30%	2,851
Apr 23, 2025	32.80	32.80	32.64	32.64	32.64	1.40%	322
Apr 22, 2025	32.29	32.29	32.15	32.19	32.19	1.20%	1,114
Apr 21, 2025	31.73	31.85	31.63	31.81	31.81	-0.88%	1,604
Apr 17, 2025	32.26	32.31	32.09	32.09	32.09	-0.16%	678
Apr 16, 2025	32.07	32.14	32.07	32.14	32.14	-1.24%	492
Apr 15, 2025	32.57	32.66	32.44	32.54	32.54	0.54%	1,218
Apr 14, 2025	32.53	32.55	32.37	32.37	32.37	0.31%	435
Apr 11, 2025	31.79	32.29	31.79	32.27	32.27	1.22%	2,055
Apr 10, 2025	32.55	32.55	31.46	31.88	31.88	-2.03%	2,853
Apr 9, 2025	30.61	32.54	30.60	32.54	32.54	6.31%	20,244
Apr 8, 2025	31.54	31.55	30.61	30.61	30.61	-0.97%	4,766
Apr 7, 2025	31.23	31.36	30.86	30.91	30.91	-0.94%	4,974
Apr 4, 2025	31.71	31.71	31.19	31.20	31.20	-4.03%	2,519
Apr 3, 2025	32.81	33.03	32.51	32.51	32.51	-2.90%	8,058
Apr 2, 2025	33.48	33.48	33.48	33.48	33.48	0.73%	31
Apr 1, 2025	33.24	33.24	33.24	33.24	33.24	0.14%	194
Mar 31, 2025	32.99	33.32	32.99	33.19	33.19	-0.11%	29,371
Mar 28, 2025	33.18	33.23	33.18	33.23	33.23	-1.46%	404
Mar 27, 2025	33.73	33.73	33.72	33.72	33.67	-0.10%	267
Mar 26, 2025	33.81	33.89	33.60	33.76	33.70	-0.83%	1,006
Mar 25, 2025	34.02	34.04	34.01	34.04	33.98	0.44%	1,765
Mar 24, 2025	33.84	33.89	33.84	33.89	33.84	0.64%	2,994
Mar 21, 2025	33.51	33.68	33.51	33.68	33.62	-0.36%	1,516
Mar 20, 2025	33.74	33.80	33.74	33.80	33.74	-0.17%	1,504
Mar 19, 2025	33.59	33.86	33.59	33.86	33.80	0.96%	241
Mar 18, 2025	33.57	33.59	33.53	33.53	33.48	-0.66%	619
Mar 17, 2025	33.73	33.76	33.55	33.76	33.70	0.69%	839
Mar 14, 2025	33.39	33.52	33.35	33.52	33.47	1.60%	571
Mar 13, 2025	33.00	33.00	33.00	33.00	32.94	-0.99%	68
Mar 12, 2025	33.47	33.47	33.33	33.33	33.27	0.42%	276
Mar 11, 2025	33.23	33.42	33.09	33.19	33.13	-0.23%	479
Mar 10, 2025	33.26	33.26	33.26	33.26	33.21	-2.18%	241
Mar 7, 2025	33.75	34.01	33.73	34.01	33.95	0.59%	1,374
Mar 6, 2025	34.00	34.00	33.81	33.81	33.75	-1.49%	1,677
Mar 5, 2025	34.08	34.32	33.98	34.32	34.26	0.99%	1,711
Mar 4, 2025	34.31	34.31	33.96	33.98	33.92	-0.73%	2,345
Mar 3, 2025	34.61	34.61	34.13	34.23	34.17	-0.64%	2,282
Feb 28, 2025	34.32	34.45	34.26	34.45	34.39	0.69%	881
Feb 27, 2025	34.78	34.78	34.21	34.21	34.16	-1.66%	20,704