OCIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	37.64	37.68	37.56	37.56	37.56	-0.47%	989
Oct 29, 2025	37.84	37.84	37.74	37.74	37.74	-0.29%	704
Oct 28, 2025	37.85	37.85	37.85	37.85	37.85	-0.30%	28
Oct 27, 2025	37.96	37.96	37.96	37.96	37.96	0.93%	261
Oct 24, 2025	37.61	37.61	37.61	37.61	37.61	0.50%	57
Oct 23, 2025	37.43	37.43	37.43	37.43	37.43	0.09%	34
Oct 22, 2025	37.26	37.39	37.26	37.39	37.39	0.09%	427
Oct 21, 2025	37.36	37.36	37.36	37.36	37.36	-0.51%	101
Oct 20, 2025	37.31	37.55	37.31	37.55	37.55	1.05%	997
Oct 17, 2025	37.00	37.16	36.98	37.16	37.16	0.23%	803
Oct 16, 2025	37.07	37.07	37.07	37.07	37.07	-0.13%	217
Oct 15, 2025	37.12	37.12	37.12	37.12	37.12	0.35%	88
Oct 14, 2025	37.00	37.14	36.86	37.00	37.00	-0.36%	2,073
Oct 13, 2025	37.13	37.13	37.13	37.13	37.13	1.41%	136
Oct 10, 2025	36.61	36.61	36.61	36.61	36.61	-1.76%	88
Oct 9, 2025	37.13	37.27	37.12	37.27	37.27	-0.67%	673
Oct 8, 2025	37.52	37.52	37.52	37.52	37.52	0.51%	167
Oct 7, 2025	37.33	37.33	37.33	37.33	37.33	-0.09%	203
Oct 6, 2025	37.38	37.38	37.37	37.37	37.37	0.37%	801
Oct 3, 2025	37.22	37.32	37.22	37.23	37.23	0.02%	1,095
Oct 2, 2025	37.15	37.22	37.15	37.22	37.22	0.13%	243
Oct 1, 2025	36.89	37.17	36.89	37.17	37.17	0.38%	927
Sep 30, 2025	36.88	37.03	36.82	37.03	37.03	-0.05%	4,088
Sep 29, 2025	36.92	37.05	36.83	37.05	37.05	-0.10%	873
Sep 26, 2025	36.98	37.09	36.98	37.09	36.84	0.41%	340
Sep 25, 2025	36.94	36.94	36.94	36.94	36.69	-0.40%	15
Sep 24, 2025	36.97	37.08	36.97	37.08	36.84	-0.20%	243
Sep 23, 2025	37.16	37.16	37.16	37.16	36.91	-0.45%	36
Sep 22, 2025	37.07	37.34	37.02	37.33	37.08	0.32%	5,184
Sep 19, 2025	37.21	37.21	37.21	37.21	36.96	0.28%	466
Sep 18, 2025	37.07	37.11	37.07	37.11	36.86	0.27%	257
Sep 17, 2025	36.99	37.13	36.90	37.01	36.76	-0.12%	7,247
Sep 16, 2025	36.93	37.05	36.93	37.05	36.81	-0.05%	386
Sep 15, 2025	37.07	37.07	37.07	37.07	36.82	0.30%	77
Sep 12, 2025	37.02	37.02	36.84	36.96	36.71	-0.09%	1,467
Sep 11, 2025	36.99	36.99	36.99	36.99	36.75	0.67%	52
Sep 10, 2025	36.58	36.75	36.58	36.75	36.50	0.19%	190
Sep 9, 2025	36.52	36.68	36.50	36.68	36.43	0.08%	1,073
Sep 8, 2025	36.54	36.65	36.54	36.65	36.41	0.43%	445
Sep 5, 2025	36.40	36.51	36.40	36.49	36.25	0.06%	605
Sep 4, 2025	36.33	36.47	36.33	36.47	36.23	0.61%	396
Sep 3, 2025	36.25	36.25	36.25	36.25	36.01	0.25%	4
Sep 2, 2025	36.16	36.16	36.16	36.16	35.92	-0.51%	534
Aug 29, 2025	36.47	36.47	36.22	36.34	36.10	-0.54%	4,948
Aug 28, 2025	36.53	36.54	36.53	36.54	36.30	0.33%	486
Aug 27, 2025	36.42	36.42	36.42	36.42	36.18	0.15%	78
Aug 26, 2025	36.29	36.37	36.29	36.37	36.12	0.18%	208
Aug 25, 2025	36.39	36.39	36.30	36.30	36.06	-0.36%	787
Aug 22, 2025	36.50	36.50	36.43	36.43	36.19	1.15%	632
Aug 21, 2025	36.02	36.02	36.02	36.02	35.78	-0.33%	152