OCIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	36.99	37.13	36.99	36.97	-	-0.22%	6,387
Sep 16, 2025	36.93	37.05	36.93	37.05	37.05	-0.05%	386
Sep 15, 2025	37.07	37.07	37.07	37.07	37.07	0.30%	77
Sep 12, 2025	37.02	37.02	36.84	36.96	36.96	-0.09%	1,467
Sep 11, 2025	36.99	36.99	36.99	36.99	36.99	0.67%	52
Sep 10, 2025	36.58	36.75	36.58	36.75	36.75	0.19%	190
Sep 9, 2025	36.52	36.68	36.50	36.68	36.68	0.08%	1,073
Sep 8, 2025	36.54	36.65	36.54	36.65	36.65	0.43%	445
Sep 5, 2025	36.40	36.51	36.40	36.49	36.49	0.06%	605
Sep 4, 2025	36.33	36.47	36.33	36.47	36.47	0.61%	396
Sep 3, 2025	36.25	36.25	36.25	36.25	36.25	0.25%	4
Sep 2, 2025	36.16	36.16	36.16	36.16	36.16	-0.51%	534
Aug 29, 2025	36.47	36.47	36.22	36.34	36.34	-0.54%	4,948
Aug 28, 2025	36.53	36.54	36.53	36.54	36.54	0.33%	486
Aug 27, 2025	36.42	36.42	36.42	36.42	36.42	0.15%	78
Aug 26, 2025	36.29	36.37	36.29	36.37	36.37	0.18%	208
Aug 25, 2025	36.39	36.39	36.30	36.30	36.30	-0.36%	787
Aug 22, 2025	36.50	36.50	36.43	36.43	36.43	1.15%	632
Aug 21, 2025	36.02	36.02	36.02	36.02	36.02	-0.33%	152
Aug 20, 2025	36.13	36.13	36.13	36.13	36.13	-0.03%	102
Aug 19, 2025	36.27	36.28	36.14	36.14	36.14	-0.47%	2,128
Aug 18, 2025	36.25	36.31	36.25	36.31	36.31	0.10%	159
Aug 15, 2025	36.20	36.28	36.19	36.28	36.28	-0.12%	760
Aug 14, 2025	36.25	36.32	36.22	36.32	36.32	-0.12%	783
Aug 13, 2025	36.35	36.37	36.35	36.37	36.37	0.53%	930
Aug 12, 2025	36.05	36.17	36.04	36.17	36.17	0.75%	601
Aug 11, 2025	35.99	35.99	35.89	35.90	35.90	-0.26%	4,068
Aug 8, 2025	35.93	36.00	35.93	36.00	36.00	0.43%	372
Aug 7, 2025	35.84	35.84	35.84	35.84	35.84	0.06%	30
Aug 6, 2025	35.68	35.82	35.68	35.82	35.82	0.90%	276
Aug 5, 2025	35.63	35.63	35.50	35.50	35.50	-0.57%	13,989
Aug 4, 2025	35.48	35.75	35.48	35.70	35.70	1.06%	100,755
Aug 1, 2025	35.33	35.33	35.33	35.33	35.33	-0.79%	92
Jul 31, 2025	35.67	35.67	35.61	35.61	35.61	-0.25%	1,633
Jul 30, 2025	35.75	35.75	35.70	35.70	35.70	-0.35%	717
Jul 29, 2025	35.93	35.93	35.74	35.83	35.83	-0.10%	1,950
Jul 28, 2025	35.96	35.96	35.86	35.86	35.86	-0.23%	492
Jul 25, 2025	35.86	35.94	35.81	35.94	35.94	0.17%	638
Jul 24, 2025	35.87	35.88	35.87	35.88	35.88	-0.04%	516
Jul 23, 2025	35.80	35.90	35.80	35.90	35.90	0.70%	365
Jul 22, 2025	35.52	35.67	35.52	35.65	35.65	0.06%	443
Jul 21, 2025	35.70	35.89	35.63	35.63	35.63	0.28%	1,603
Jul 18, 2025	35.60	35.65	35.53	35.53	35.53	-0.03%	1,071
Jul 17, 2025	35.41	35.54	35.41	35.54	35.54	0.24%	129
Jul 16, 2025	35.47	35.54	35.45	35.45	35.45	0.31%	1,676
Jul 15, 2025	35.34	35.34	35.34	35.34	35.34	-0.29%	170
Jul 14, 2025	35.51	35.51	35.44	35.44	35.44	0.14%	302
Jul 11, 2025	35.44	35.44	35.39	35.39	35.39	-0.32%	732
Jul 10, 2025	35.50	35.51	35.41	35.51	35.51	0.06%	610
Jul 9, 2025	35.43	35.49	35.43	35.49	35.49	0.40%	336