OCIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	37.71	37.88	37.71	37.72	-	-	10
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
Jul 14, 2026	37.51	37.58	37.33	37.41	37.41	0.67%	957
Jul 13, 2026	37.30	37.30	37.16	37.16	37.16	-1.12%	260
Jul 10, 2026	37.66	37.66	37.58	37.58	37.58	0.23%	1,154
Jul 9, 2026	37.59	37.60	37.50	37.50	37.50	0.76%	1,116
Jul 8, 2026	37.00	37.21	37.00	37.21	37.21	-0.07%	131
Jul 7, 2026	36.92	37.32	36.92	37.24	37.24	-1.15%	950
Jul 6, 2026	37.58	37.75	37.58	37.67	37.67	1.12%	1,268
Jul 2, 2026	37.19	37.25	37.19	37.25	37.25	-0.47%	1,445
Jul 1, 2026	37.67	37.67	37.43	37.43	37.43	-1.00%	849
Jun 30, 2026	37.75	37.86	37.75	37.81	37.81	0.89%	5,040
Jun 29, 2026	37.19	37.48	37.19	37.48	37.48	0.88%	331
Jun 26, 2026	37.34	37.37	37.31	37.31	37.15	-0.48%	810
Jun 25, 2026	37.56	37.56	37.49	37.49	37.33	0.57%	1,085
Jun 24, 2026	37.38	37.38	37.28	37.28	37.11	-0.16%	689
Jun 23, 2026	37.58	37.58	37.29	37.34	37.17	-1.91%	2,166
Jun 22, 2026	37.99	38.07	37.99	38.07	37.90	0.07%	159
Jun 18, 2026	38.52	38.52	37.98	38.04	37.87	1.30%	1,167
Jun 17, 2026	37.75	37.75	37.55	37.55	37.38	-0.62%	352
Jun 16, 2026	37.74	38.07	37.74	37.78	37.62	-0.58%	400
Jun 15, 2026	38.06	38.15	37.94	38.01	37.84	1.39%	1,877