OCIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	37.58	37.58	37.33	37.48	37.32	0.38%	361
Jun 11, 2026	37.12	37.34	37.12	37.34	37.18	2.15%	368
Jun 10, 2026	36.64	36.65	36.56	36.56	36.39	-1.13%	315
Jun 9, 2026	36.43	36.97	36.43	36.97	36.81	-0.31%	2,563
Jun 8, 2026	37.34	37.38	37.04	37.09	36.92	0.61%	2,809
Jun 5, 2026	37.04	37.04	36.86	36.86	36.70	-2.80%	383
Jun 4, 2026	37.80	38.04	37.80	37.92	37.76	0.09%	3,759
Jun 3, 2026	38.02	38.02	37.79	37.89	37.72	-0.41%	2,785
Jun 2, 2026	37.77	38.05	37.77	38.05	37.88	0.71%	663
Jun 1, 2026	37.84	37.84	37.78	37.78	37.61	0.15%	1,405
May 29, 2026	37.71	37.86	37.71	37.72	37.55	-0.09%	3,716
May 28, 2026	37.64	37.98	37.64	37.76	37.59	0.66%	4,440
May 27, 2026	37.43	37.51	37.43	37.51	37.35	-0.11%	457
May 26, 2026	37.54	37.55	37.53	37.55	37.39	1.14%	443
May 22, 2026	37.19	37.19	37.10	37.13	36.97	0.26%	1,143
May 21, 2026	36.87	37.03	36.79	37.03	36.87	0.33%	5,766
May 20, 2026	36.59	36.91	36.59	36.91	36.75	1.00%	250,321