OCIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	38.37	38.38	38.26	38.37	-	-	2
Sep 22, 2026	38.36	38.42	38.35	38.37	38.37	0.17%	712
Sep 21, 2026	38.31	38.31	38.31	38.31	38.31	1.33%	145
Sep 18, 2026	37.81	37.81	37.81	37.81	37.81	0.02%	28
Sep 17, 2026	37.80	37.80	37.80	37.80	37.80	1.15%	91
Sep 16, 2026	37.37	37.37	37.37	37.37	37.37	-0.26%	55
Sep 15, 2026	37.46	37.46	37.46	37.46	37.46	-0.29%	103
Sep 14, 2026	37.54	37.71	37.54	37.57	37.57	-0.82%	1,513
Sep 11, 2026	38.01	38.01	37.88	37.88	37.88	0.67%	610
Sep 10, 2026	37.78	37.78	37.63	37.63	37.63	-0.71%	174
Sep 9, 2026	37.90	37.90	37.90	37.90	37.90	-0.32%	70
Sep 8, 2026	37.96	38.02	37.96	38.02	38.02	-0.29%	917
Sep 4, 2026	38.13	38.13	38.13	38.13	38.13	0.18%	144
Sep 3, 2026	38.06	38.15	38.06	38.06	38.06	0.86%	685
Sep 2, 2026	37.81	37.81	37.74	37.74	37.74	0.30%	278
Sep 1, 2026	37.85	37.85	37.60	37.62	37.62	-0.70%	875
Aug 31, 2026	37.79	37.95	37.75	37.89	37.89	-0.09%	40,860
Aug 28, 2026	37.93	37.93	37.92	37.92	37.92	-0.28%	425
Aug 27, 2026	38.03	38.03	38.03	38.03	38.03	0.37%	42
Aug 26, 2026	37.89	37.89	37.89	37.89	37.89	0.03%	256
Aug 25, 2026	37.89	37.89	37.88	37.88	37.88	0.40%	1,366
Aug 24, 2026	37.75	37.75	37.72	37.72	37.72	-0.54%	772
Aug 21, 2026	37.97	37.97	37.91	37.93	37.93	0.41%	725
Aug 20, 2026	37.92	37.92	37.76	37.77	37.77	-0.36%	2,260
Aug 19, 2026	37.91	37.91	37.91	37.91	37.91	-0.06%	51
Aug 18, 2026	37.94	37.94	37.94	37.94	37.93	-1.04%	182
Aug 17, 2026	38.33	38.33	38.33	38.33	38.33	0.06%	78
Aug 14, 2026	38.36	38.46	38.31	38.31	38.31	-0.05%	1,424
Aug 13, 2026	38.39	38.45	38.33	38.33	38.33	0.47%	844
Aug 12, 2026	38.21	38.26	38.15	38.15	38.15	0.56%	1,017
Aug 11, 2026	37.94	37.94	37.94	37.94	37.94	-	123
Aug 10, 2026	38.02	38.09	37.94	37.94	37.94	-0.11%	100,204
Aug 7, 2026	37.98	37.98	37.98	37.98	37.98	0.66%	101
Aug 6, 2026	37.85	37.85	37.73	37.73	37.73	-0.27%	523
Aug 5, 2026	37.88	37.96	37.83	37.83	37.83	-0.14%	1,044
Aug 4, 2026	37.72	37.88	37.72	37.88	37.88	1.84%	899
Aug 3, 2026	37.07	37.22	37.07	37.20	37.20	1.00%	661
Jul 31, 2026	37.51	37.51	36.68	36.83	36.83	-0.06%	2,722
Jul 30, 2026	36.85	36.85	36.85	36.85	36.85	1.92%	21
Jul 29, 2026	36.42	36.42	36.16	36.16	36.16	-1.38%	640
Jul 28, 2026	36.49	36.67	36.49	36.66	36.66	-0.27%	286
Jul 27, 2026	36.76	36.76	36.76	36.76	36.76	-	62
Jul 24, 2026	36.90	36.93	36.76	36.76	36.76	-0.34%	688
Jul 23, 2026	36.90	37.05	36.82	36.89	36.89	-0.79%	905
Jul 22, 2026	37.24	37.40	37.18	37.18	37.18	-0.07%	1,346
Jul 21, 2026	37.09	37.21	37.09	37.21	37.20	1.34%	733
Jul 20, 2026	36.71	36.71	36.71	36.71	36.71	-0.33%	64
Jul 17, 2026	36.83	36.83	36.83	36.83	36.83	-0.58%	45
Jul 16, 2026	37.16	37.20	37.05	37.05	37.05	-0.90%	389
Jul 15, 2026	37.38	37.38	37.38	37.38	37.38	-0.07%	157