OCIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	35.27	35.28	35.23	35.23	-	0.34%	1,297
Jun 27, 2025	35.24	35.24	35.11	35.11	35.11	-0.27%	148
Jun 26, 2025	35.11	35.21	35.00	35.21	35.11	0.69%	8,205
Jun 25, 2025	35.07	35.07	34.89	34.97	34.87	-0.11%	354
Jun 24, 2025	34.93	35.00	34.93	35.00	34.90	0.90%	126
Jun 23, 2025	34.49	34.69	34.49	34.69	34.59	0.91%	866
Jun 20, 2025	34.54	34.54	34.38	34.38	34.28	-0.53%	444
Jun 18, 2025	34.74	34.81	34.56	34.56	34.46	0.12%	292
Jun 17, 2025	34.52	34.52	34.52	34.52	34.42	-0.64%	58
Jun 16, 2025	34.89	34.89	34.68	34.75	34.65	0.70%	396
Jun 13, 2025	34.51	34.51	34.51	34.51	34.41	-0.91%	26
Jun 12, 2025	34.72	34.87	34.72	34.82	34.72	0.27%	373
Jun 11, 2025	34.79	34.79	34.73	34.73	34.63	0.14%	352
Jun 10, 2025	34.79	34.87	34.68	34.68	34.58	0.26%	3,023
Jun 9, 2025	34.71	34.80	34.59	34.59	34.49	-0.16%	401
Jun 6, 2025	34.69	34.69	34.65	34.65	34.54	0.36%	213
Jun 5, 2025	34.71	34.71	34.52	34.52	34.42	-0.32%	133
Jun 4, 2025	34.64	34.64	34.63	34.63	34.53	0.24%	121
Jun 3, 2025	34.55	34.55	34.55	34.55	34.45	0.54%	65
Jun 2, 2025	34.33	34.36	34.33	34.36	34.26	-0.04%	468
May 30, 2025	34.20	34.48	34.20	34.38	34.28	0.12%	1,505
May 29, 2025	34.45	34.45	34.33	34.33	34.24	0.21%	367
May 28, 2025	34.33	34.33	34.26	34.26	34.16	-0.36%	364
May 27, 2025	34.45	34.52	34.39	34.39	34.29	1.05%	431
May 23, 2025	33.90	34.17	33.90	34.03	33.93	-0.26%	1,259
May 22, 2025	34.03	34.28	34.03	34.12	34.02	0.35%	655
May 21, 2025	34.24	34.24	33.94	34.00	33.90	-0.73%	1,554
May 20, 2025	34.25	34.25	34.25	34.25	34.15	-0.09%	348
May 19, 2025	34.28	34.28	34.28	34.28	34.18	-0.17%	251
May 16, 2025	34.29	34.34	34.22	34.34	34.24	0.22%	2,067
May 15, 2025	34.13	34.27	34.13	34.27	34.17	0.57%	1,659
May 14, 2025	34.27	34.28	34.07	34.07	33.97	-0.03%	670
May 13, 2025	34.12	34.12	34.08	34.08	33.98	0.34%	601
May 12, 2025	34.19	34.19	33.96	33.97	33.87	0.64%	669
May 9, 2025	33.76	33.76	33.70	33.75	33.65	0.42%	6,740
May 8, 2025	33.90	33.90	33.61	33.61	33.51	0.18%	254
May 7, 2025	33.55	33.55	33.55	33.55	33.45	0.12%	106
May 6, 2025	33.51	33.51	33.51	33.51	33.41	-0.24%	310
May 5, 2025	33.59	33.59	33.59	33.59	33.49	-0.33%	127
May 2, 2025	33.70	33.70	33.70	33.70	33.60	0.45%	246
May 1, 2025	33.38	33.55	33.36	33.55	33.45	0.69%	2,537
Apr 30, 2025	33.20	33.32	33.18	33.32	33.22	-0.23%	2,966
Apr 29, 2025	33.40	33.40	33.40	33.40	33.30	0.68%	103
Apr 28, 2025	33.11	33.21	33.11	33.17	33.07	0.18%	2,091
Apr 25, 2025	33.05	33.17	33.03	33.11	33.01	0.14%	1,983
Apr 24, 2025	32.75	33.10	32.75	33.07	32.97	1.30%	2,851
Apr 23, 2025	32.80	32.80	32.64	32.64	32.55	1.40%	322
Apr 22, 2025	32.29	32.29	32.15	32.19	32.10	1.20%	1,114
Apr 21, 2025	31.73	31.85	31.63	31.81	31.71	-0.88%	1,604
Apr 17, 2025	32.26	32.31	32.09	32.09	32.00	-0.16%	678