OCIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	36.43	36.97	36.43	36.97	36.97	-0.31%	2,563
Jun 8, 2026	37.34	37.38	37.04	37.09	37.09	0.61%	2,809
Jun 5, 2026	37.04	37.04	36.86	36.86	36.86	-2.80%	383
Jun 4, 2026	37.80	38.04	37.80	37.92	37.92	0.09%	3,759
Jun 3, 2026	38.02	38.02	37.79	37.89	37.89	-0.41%	2,785
Jun 2, 2026	37.77	38.05	37.77	38.05	38.05	0.71%	663
Jun 1, 2026	37.84	37.84	37.78	37.78	37.78	0.15%	1,405
May 29, 2026	37.71	37.86	37.71	37.72	37.72	-0.09%	3,716
May 28, 2026	37.64	37.98	37.64	37.76	37.76	0.66%	4,440
May 27, 2026	37.43	37.51	37.43	37.51	37.51	-0.11%	457
May 26, 2026	37.54	37.55	37.53	37.55	37.55	1.14%	443
May 22, 2026	37.19	37.19	37.10	37.13	37.13	0.26%	1,143
May 21, 2026	36.87	37.03	36.79	37.03	37.03	0.33%	5,766
May 20, 2026	36.59	36.91	36.59	36.91	36.91	1.00%	250,321
May 19, 2026	36.47	36.73	36.47	36.55	36.55	-0.36%	200,211
May 18, 2026	36.78	36.78	36.68	36.68	36.68	-0.22%	704
May 15, 2026	36.91	36.91	36.76	36.76	36.76	-1.27%	332
May 14, 2026	37.24	37.27	37.08	37.23	37.23	0.38%	2,722
May 13, 2026	37.03	37.17	36.87	37.09	37.09	0.47%	12,159
May 12, 2026	37.01	37.01	36.92	36.92	36.92	-0.40%	5,318
May 11, 2026	37.14	37.20	37.07	37.07	37.07	0.13%	1,252
May 8, 2026	37.12	37.12	37.02	37.02	37.02	0.71%	656
May 7, 2026	37.06	37.09	36.76	36.76	36.76	-0.62%	3,153
May 6, 2026	36.71	36.99	36.71	36.99	36.99	1.31%	759
May 5, 2026	36.51	36.51	36.51	36.51	36.51	0.83%	75
May 4, 2026	36.46	36.46	36.21	36.21	36.21	-1.31%	2,616
May 1, 2026	36.85	36.85	36.47	36.69	36.69	1.07%	4,012
Apr 30, 2026	36.19	36.30	35.98	36.30	36.30	1.04%	6,331
Apr 29, 2026	35.74	35.92	35.74	35.92	35.92	-0.18%	442
Apr 28, 2026	35.99	35.99	35.99	35.99	35.99	-0.47%	221
Apr 27, 2026	36.35	36.35	36.03	36.16	36.16	0.01%	2,013
Apr 24, 2026	36.15	36.15	36.15	36.15	36.15	0.67%	80
Apr 23, 2026	36.16	36.16	35.81	35.91	35.91	-0.36%	269
Apr 22, 2026	36.11	36.11	36.01	36.04	36.04	0.55%	7,212
Apr 21, 2026	36.08	36.08	35.84	35.84	35.84	-0.83%	533
Apr 20, 2026	36.25	36.25	36.10	36.14	36.14	-0.01%	637
Apr 17, 2026	36.15	36.15	36.15	36.15	36.15	0.69%	351
Apr 16, 2026	35.96	35.96	35.90	35.90	35.90	0.09%	1,307
Apr 15, 2026	35.61	35.87	35.61	35.87	35.87	0.27%	100,281
Apr 14, 2026	35.79	35.90	35.77	35.77	35.77	0.74%	4,019
Apr 13, 2026	35.51	35.51	35.51	35.51	35.51	0.70%	382
Apr 10, 2026	35.45	35.45	35.26	35.26	35.26	-0.02%	1,269
Apr 9, 2026	35.29	35.38	35.02	35.27	35.27	0.22%	1,526
Apr 8, 2026	35.28	35.30	35.03	35.19	35.19	2.03%	1,951
Apr 7, 2026	34.34	34.49	34.34	34.49	34.49	0.01%	1,285
Apr 6, 2026	34.49	34.49	34.49	34.49	34.49	0.30%	47
Apr 2, 2026	34.36	34.46	34.36	34.38	34.38	0.12%	757
Apr 1, 2026	34.43	34.43	34.34	34.34	34.34	0.77%	844
Mar 31, 2026	33.95	34.08	33.95	34.08	34.08	2.14%	3,489
Mar 30, 2026	33.53	33.88	33.37	33.37	33.37	-0.23%	1,613