OCIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	38.20	38.20	38.12	38.12	34.95	0.03%	218
Dec 24, 2025	38.08	38.11	38.08	38.11	34.94	0.26%	205
Dec 23, 2025	37.94	38.04	37.94	38.01	34.85	0.41%	474
Dec 22, 2025	37.86	37.86	37.86	37.86	34.71	0.26%	331
Dec 19, 2025	37.79	37.79	37.75	37.76	34.62	0.55%	539
Dec 18, 2025	37.74	37.74	37.55	37.55	34.43	0.61%	425
Dec 17, 2025	37.56	37.56	37.31	37.33	34.23	-0.49%	796
Dec 16, 2025	37.51	37.51	37.51	37.51	34.39	-0.45%	153
Dec 15, 2025	37.63	37.68	37.63	37.68	34.55	0.24%	326
Dec 12, 2025	37.59	37.59	37.59	37.59	34.47	-0.92%	290
Dec 11, 2025	37.81	37.94	37.81	37.94	34.79	0.08%	482
Dec 10, 2025	37.91	37.91	37.91	37.91	34.76	0.65%	61
Dec 9, 2025	37.80	37.85	37.67	37.67	34.54	-	783
Dec 8, 2025	37.67	37.67	37.67	37.67	34.54	-0.20%	251
Dec 5, 2025	37.74	37.74	37.74	37.74	34.61	0.14%	57
Dec 4, 2025	37.69	37.69	37.69	37.69	34.56	0.07%	163
Dec 3, 2025	37.50	37.67	37.50	37.67	34.54	0.23%	646
Dec 2, 2025	37.55	37.61	37.55	37.58	34.46	0.29%	868
Dec 1, 2025	37.59	37.68	37.47	37.47	34.35	-0.34%	4,794
Nov 28, 2025	37.59	37.59	37.59	37.59	34.47	0.42%	239
Nov 26, 2025	37.49	37.53	37.42	37.44	34.33	0.60%	3,846
Nov 25, 2025	37.20	37.21	37.20	37.21	34.12	0.48%	696
Nov 24, 2025	37.00	37.03	37.00	37.03	33.96	1.07%	412
Nov 21, 2025	36.08	36.64	36.08	36.64	33.60	0.83%	702
Nov 20, 2025	36.34	36.34	36.34	36.34	33.32	-1.47%	392
Nov 19, 2025	36.88	36.88	36.88	36.88	33.82	0.42%	142
Nov 18, 2025	36.73	36.73	36.73	36.73	33.68	-0.78%	409
Nov 17, 2025	37.06	37.06	37.02	37.02	33.94	-0.80%	249
Nov 14, 2025	37.48	37.48	37.29	37.32	34.21	0.18%	631
Nov 13, 2025	37.44	37.44	37.25	37.25	34.15	-1.38%	418
Nov 12, 2025	37.82	37.83	37.65	37.77	34.63	0.15%	2,307
Nov 11, 2025	37.54	37.77	37.54	37.71	34.58	0.20%	2,756
Nov 10, 2025	37.49	37.64	37.49	37.64	34.51	1.07%	354
Nov 7, 2025	36.95	37.24	36.95	37.24	34.14	0.07%	605
Nov 6, 2025	37.20	37.21	37.20	37.21	34.12	-0.62%	779
Nov 5, 2025	37.45	37.45	37.45	37.45	34.34	0.38%	41
Nov 4, 2025	37.30	37.30	37.30	37.30	34.21	-0.84%	25
Nov 3, 2025	37.56	37.67	37.50	37.62	34.49	-	5,995
Oct 31, 2025	37.65	37.65	37.55	37.62	34.49	0.17%	3,636
Oct 30, 2025	37.64	37.68	37.56	37.56	34.44	-0.47%	990
Oct 29, 2025	37.84	37.84	37.74	37.74	34.60	-0.29%	704