OCIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	34.98	34.99	34.98	34.98	34.98	-0.09%	2,342
Mar 10, 2026	35.01	35.01	35.01	35.01	35.01	-0.13%	97
Mar 9, 2026	34.50	35.06	34.44	35.06	35.06	0.69%	847
Mar 6, 2026	34.92	34.93	34.82	34.82	34.82	-0.88%	980
Mar 5, 2026	35.22	35.22	35.03	35.12	35.12	-0.85%	1,053
Mar 4, 2026	35.52	35.52	35.42	35.43	35.42	0.68%	1,076
Mar 3, 2026	35.26	35.26	35.18	35.18	35.18	-1.36%	155
Mar 2, 2026	35.66	35.67	35.66	35.67	35.67	-0.30%	262
Feb 27, 2026	35.72	35.90	35.72	35.78	35.77	-0.26%	2,726
Feb 26, 2026	35.84	35.87	35.84	35.87	35.87	-0.24%	807
Feb 25, 2026	36.05	36.05	35.95	35.95	35.95	0.64%	275
Feb 24, 2026	35.74	35.79	35.73	35.73	35.73	0.64%	694
Feb 23, 2026	35.86	35.86	35.50	35.50	35.50	-0.71%	729
Feb 20, 2026	35.66	35.75	35.66	35.75	35.75	0.54%	414
Feb 19, 2026	35.41	35.56	35.41	35.56	35.56	-0.24%	298
Feb 18, 2026	35.73	35.73	35.65	35.65	35.65	0.43%	205
Feb 17, 2026	35.52	35.54	35.38	35.49	35.49	0.01%	1,637
Feb 13, 2026	35.40	35.50	35.35	35.49	35.49	0.13%	1,283
Feb 12, 2026	35.79	35.79	35.43	35.44	35.44	-0.92%	2,638
Feb 11, 2026	35.75	35.80	35.75	35.77	35.77	0.24%	1,312
Feb 10, 2026	35.82	35.82	35.69	35.69	35.69	-0.09%	2,084
Feb 9, 2026	35.40	35.77	35.40	35.72	35.72	0.16%	2,261
Feb 6, 2026	35.23	35.66	35.23	35.66	35.66	2.14%	6,457
Feb 5, 2026	35.08	35.11	34.90	34.91	34.91	-0.84%	3,995
Feb 4, 2026	35.36	35.36	35.16	35.21	35.21	-0.47%	1,985
Feb 3, 2026	35.28	35.38	35.23	35.38	35.38	-0.44%	523
Feb 2, 2026	35.49	35.56	35.44	35.53	35.53	0.49%	4,872
Jan 30, 2026	35.55	35.55	35.36	35.36	35.36	-0.44%	3,442
Jan 29, 2026	35.58	35.58	35.39	35.51	35.51	-0.06%	850
Jan 28, 2026	35.44	35.56	35.44	35.54	35.53	-0.08%	1,998
Jan 27, 2026	35.55	35.57	35.48	35.57	35.57	0.48%	2,770
Jan 26, 2026	35.44	35.49	35.36	35.40	35.40	0.31%	2,301
Jan 23, 2026	35.28	35.28	35.28	35.28	35.28	0.06%	924
Jan 22, 2026	35.32	35.36	35.26	35.26	35.26	0.31%	1,096
Jan 21, 2026	35.15	35.15	35.15	35.15	35.15	0.94%	284
Jan 20, 2026	34.88	35.11	34.83	34.83	34.83	-1.36%	1,639
Jan 16, 2026	35.41	35.41	35.31	35.31	35.31	-0.01%	456
Jan 15, 2026	35.47	35.49	35.31	35.31	35.31	-0.22%	493
Jan 14, 2026	35.25	35.39	35.25	35.39	35.39	0.27%	612
Jan 13, 2026	35.39	35.39	35.27	35.29	35.29	-0.24%	1,666
Jan 12, 2026	35.31	35.41	35.31	35.38	35.38	0.27%	695
Jan 9, 2026	35.28	35.28	35.28	35.28	35.28	0.59%	83
Jan 8, 2026	35.12	35.12	35.08	35.08	35.07	-0.12%	232
Jan 7, 2026	35.16	35.21	35.12	35.12	35.12	-0.28%	1,783
Jan 6, 2026	35.22	35.22	35.16	35.22	35.21	0.07%	416
Jan 5, 2026	35.02	35.19	35.02	35.19	35.19	0.66%	3,982
Jan 2, 2026	34.98	34.98	34.76	34.96	34.96	0.79%	352,591
Dec 31, 2025	34.85	34.85	34.69	34.69	34.69	-0.59%	6,380
Dec 30, 2025	34.89	34.89	34.89	34.89	34.89	-8.28%	1,170
Dec 29, 2025	38.06	38.06	38.04	38.04	34.88	-0.20%	1,720