OCIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	38.06	38.15	38.06	38.06	37.95	0.86%	685
Sep 2, 2026	37.81	37.81	37.74	37.74	37.63	0.30%	278
Sep 1, 2026	37.85	37.85	37.60	37.62	37.52	-0.70%	876
Aug 31, 2026	37.79	37.95	37.75	37.89	37.78	-0.09%	40,860
Aug 28, 2026	37.93	37.93	37.92	37.92	37.82	-0.28%	425
Aug 27, 2026	38.03	38.03	38.03	38.03	37.92	0.37%	42
Aug 26, 2026	37.89	37.89	37.89	37.89	37.78	0.03%	256
Aug 25, 2026	37.89	37.89	37.88	37.88	37.77	0.40%	1,366
Aug 24, 2026	37.75	37.75	37.72	37.72	37.62	-0.54%	772
Aug 21, 2026	37.97	37.97	37.91	37.93	37.82	0.41%	725
Aug 20, 2026	37.92	37.92	37.76	37.77	37.67	-0.36%	2,260
Aug 19, 2026	37.91	37.91	37.91	37.91	37.80	-0.06%	51
Aug 18, 2026	37.94	37.94	37.94	37.94	37.83	-1.04%	182
Aug 17, 2026	38.33	38.33	38.33	38.33	38.23	0.06%	78
Aug 14, 2026	38.36	38.46	38.31	38.31	38.20	-0.05%	1,424
Aug 13, 2026	38.39	38.45	38.33	38.33	38.22	0.47%	845
Aug 12, 2026	38.21	38.26	38.15	38.15	38.04	0.56%	1,017
Aug 11, 2026	37.94	37.94	37.94	37.94	37.83	-	123
Aug 10, 2026	38.02	38.09	37.94	37.94	37.83	-0.11%	100,204
Aug 7, 2026	37.98	37.98	37.98	37.98	37.87	0.66%	101
Aug 6, 2026	37.85	37.85	37.73	37.73	37.62	-0.27%	523