OCIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	36.50	36.57	36.50	36.57	36.57	-0.35%	1,641
Nov 12, 2026	36.68	36.70	36.68	36.70	36.70	-0.39%	742
Nov 11, 2026	36.76	36.84	36.76	36.84	36.84	1.17%	261
Nov 10, 2026	36.27	36.42	36.27	36.42	36.42	-0.32%	254
Nov 9, 2026	36.33	36.61	36.33	36.53	36.53	1.88%	1,557
Nov 6, 2026	35.64	35.86	35.64	35.86	35.86	0.27%	310
Nov 5, 2026	36.78	36.78	35.76	35.76	35.76	-3.50%	790
Nov 4, 2026	36.90	37.06	36.90	37.06	37.06	0.75%	302
Nov 3, 2026	36.73	36.78	36.68	36.78	36.78	0.17%	1,270
Nov 2, 2026	36.72	36.72	36.72	36.72	36.72	-0.63%	1,536
Oct 30, 2026	36.97	36.97	36.88	36.96	36.95	-1.67%	23,811
Oct 29, 2026	37.58	37.58	37.58	37.58	37.58	-0.31%	84
Oct 28, 2026	37.70	37.70	37.70	37.70	37.70	0.36%	127
Oct 27, 2026	37.57	37.57	37.57	37.57	37.57	0.57%	193
Oct 26, 2026	37.35	37.35	37.35	37.35	37.35	0.52%	179
Oct 23, 2026	37.16	37.16	37.15	37.16	37.16	-0.11%	714
Oct 22, 2026	37.27	37.27	37.20	37.20	37.20	-1.21%	280
Oct 21, 2026	37.70	37.77	37.66	37.66	37.66	0.51%	1,353
Oct 20, 2026	37.47	37.62	37.47	37.47	37.47	0.19%	2,997
Oct 19, 2026	37.58	37.58	37.39	37.40	37.40	0.33%	1,961
Oct 16, 2026	37.28	37.28	37.28	37.28	37.28	-0.97%	55
Oct 15, 2026	37.45	37.64	37.45	37.64	37.64	0.21%	213
Oct 14, 2026	37.93	37.93	37.56	37.56	37.56	-1.18%	524
Oct 13, 2026	38.01	38.01	38.01	38.01	38.01	-0.08%	176
Oct 12, 2026	38.04	38.04	38.04	38.04	38.04	-0.34%	80
Oct 9, 2026	38.16	38.26	38.15	38.17	38.17	0.53%	444
Oct 8, 2026	37.97	37.97	37.97	37.97	37.97	-0.53%	82
Oct 7, 2026	38.00	38.17	38.00	38.17	38.17	-0.48%	1,206
Oct 6, 2026	38.45	38.47	38.35	38.35	38.35	0.37%	542
Oct 5, 2026	38.04	38.21	38.04	38.21	38.21	0.43%	131
Oct 2, 2026	38.05	38.05	38.05	38.05	38.05	0.64%	72
Oct 1, 2026	37.81	37.81	37.81	37.81	37.81	0.19%	143
Sep 30, 2026	37.85	37.92	37.74	37.74	37.74	-0.15%	13,714
Sep 29, 2026	37.74	37.79	37.74	37.79	37.79	-0.07%	168
Sep 28, 2026	37.93	37.93	37.93	37.93	37.82	-0.71%	378
Sep 25, 2026	38.20	38.20	38.20	38.20	38.09	0.48%	177
Sep 24, 2026	38.02	38.02	38.02	38.02	37.91	-0.12%	213
Sep 23, 2026	38.15	38.15	38.06	38.06	37.96	-0.81%	224
Sep 22, 2026	38.36	38.42	38.35	38.37	38.27	0.17%	712
Sep 21, 2026	38.31	38.31	38.31	38.31	38.20	1.33%	145
Sep 18, 2026	37.81	37.81	37.81	37.81	37.70	0.02%	28
Sep 17, 2026	37.80	37.80	37.80	37.80	37.69	1.15%	91
Sep 16, 2026	37.37	37.37	37.37	37.37	37.26	-0.26%	55
Sep 15, 2026	37.46	37.46	37.46	37.46	37.36	-0.29%	103
Sep 14, 2026	37.54	37.71	37.54	37.57	37.47	-0.82%	1,513
Sep 11, 2026	38.01	38.01	37.88	37.88	37.78	0.67%	610
Sep 10, 2026	37.78	37.78	37.63	37.63	37.53	-0.71%	174
Sep 9, 2026	37.90	37.90	37.90	37.90	37.79	-0.32%	70
Sep 8, 2026	37.96	38.02	37.96	38.02	37.91	-0.29%	917
Sep 4, 2026	38.13	38.13	38.13	38.13	38.02	0.18%	144