OCIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	34.69	34.69	34.65	34.65	34.65	0.36%	213
Jun 5, 2025	34.71	34.71	34.52	34.52	34.52	-0.32%	133
Jun 4, 2025	34.64	34.64	34.63	34.63	34.63	0.24%	121
Jun 3, 2025	34.55	34.55	34.55	34.55	34.55	0.54%	65
Jun 2, 2025	34.33	34.36	34.33	34.36	34.36	-0.04%	468
May 30, 2025	34.20	34.48	34.20	34.38	34.38	0.12%	1,505
May 29, 2025	34.45	34.45	34.33	34.33	34.33	0.21%	367
May 28, 2025	34.33	34.33	34.26	34.26	34.26	-0.36%	364
May 27, 2025	34.45	34.52	34.39	34.39	34.39	1.05%	431
May 23, 2025	33.90	34.17	33.90	34.03	34.03	-0.26%	1,259
May 22, 2025	34.03	34.28	34.03	34.12	34.12	0.35%	655
May 21, 2025	34.24	34.24	33.94	34.00	34.00	-0.73%	1,554
May 20, 2025	34.25	34.25	34.25	34.25	34.25	-0.09%	348
May 19, 2025	34.28	34.28	34.28	34.28	34.28	-0.17%	251
May 16, 2025	34.29	34.34	34.22	34.34	34.34	0.22%	2,067
May 15, 2025	34.13	34.27	34.13	34.27	34.27	0.57%	1,659
May 14, 2025	34.27	34.28	34.07	34.07	34.07	-0.03%	670
May 13, 2025	34.12	34.12	34.08	34.08	34.08	0.34%	601
May 12, 2025	34.19	34.19	33.96	33.97	33.97	0.64%	669
May 9, 2025	33.76	33.76	33.70	33.75	33.75	0.42%	6,740
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