OCTT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	38.08	38.53	38.08	38.36	38.36	0.74%	11,456
Dec 19, 2024	38.25	38.29	38.08	38.08	38.08	-0.08%	13,592
Dec 18, 2024	38.75	38.88	38.09	38.11	38.11	-1.83%	40,888
Dec 17, 2024	38.75	38.84	38.74	38.82	38.82	-0.13%	16,948
Dec 16, 2024	38.79	38.87	38.79	38.87	38.87	0.27%	1,132
Dec 13, 2024	38.74	38.80	38.71	38.77	38.77	-0.01%	9,617
Dec 12, 2024	38.84	38.88	38.72	38.77	38.77	-0.27%	12,969
Dec 11, 2024	38.80	38.94	38.80	38.87	38.87	0.41%	11,395
Dec 10, 2024	38.80	38.80	38.71	38.72	38.72	-0.14%	6,881
Dec 9, 2024	38.90	38.93	38.76	38.77	38.77	-0.36%	14,588
Dec 6, 2024	38.88	38.94	38.86	38.91	38.91	0.13%	7,972
Dec 5, 2024	38.84	38.93	38.79	38.86	38.86	-0.06%	9,087
Dec 4, 2024	38.85	38.93	38.79	38.89	38.89	0.32%	17,034
Dec 3, 2024	38.73	38.78	38.66	38.76	38.76	0.03%	14,856
Dec 2, 2024	38.68	38.77	38.68	38.75	38.75	0.12%	478,593
Nov 29, 2024	38.65	38.71	38.58	38.71	38.71	0.38%	3,113
Nov 27, 2024	38.63	38.63	38.49	38.56	38.56	-0.17%	9,425
Nov 26, 2024	38.52	38.64	38.48	38.63	38.63	0.27%	20,014
Nov 25, 2024	38.49	38.52	38.46	38.52	38.52	0.30%	5,345
Nov 22, 2024	38.33	38.45	38.30	38.41	38.41	0.21%	7,994
Nov 21, 2024	38.28	38.43	38.12	38.33	38.33	0.39%	9,673
Nov 20, 2024	38.16	38.20	37.98	38.18	38.18	0.01%	19,619
Nov 19, 2024	37.96	38.21	37.96	38.17	38.17	0.16%	23,616
Nov 18, 2024	38.03	38.17	38.03	38.11	38.11	0.21%	16,413
Nov 15, 2024	38.16	38.19	37.97	38.03	38.03	-0.73%	23,812
Nov 14, 2024	38.41	38.43	38.27	38.31	38.31	-0.28%	13,888
Nov 13, 2024	38.41	38.52	38.41	38.42	38.42	0.08%	30,889
Nov 12, 2024	38.45	38.45	38.34	38.39	38.39	-0.14%	62,618
Nov 11, 2024	38.50	38.51	38.41	38.44	38.44	-0.01%	8,751
Nov 8, 2024	38.38	38.54	38.38	38.45	38.45	0.15%	20,485
Nov 7, 2024	38.30	38.41	38.30	38.39	38.39	0.41%	9,522
Nov 6, 2024	38.12	38.24	38.09	38.23	38.23	1.64%	11,419
Nov 5, 2024	37.44	37.63	37.44	37.61	37.61	0.75%	41,329
Nov 4, 2024	37.44	37.48	37.27	37.33	37.33	-0.17%	39,804
Nov 1, 2024	37.54	37.54	37.36	37.39	37.39	0.10%	13,842
Oct 31, 2024	37.46	37.48	37.35	37.35	37.35	-1.13%	15,740
Oct 30, 2024	37.79	37.90	37.71	37.78	37.78	-0.16%	16,163
Oct 29, 2024	37.71	37.90	37.71	37.84	37.84	0.09%	20,616
Oct 28, 2024	37.85	37.88	37.80	37.81	37.81	0.20%	22,784
Oct 25, 2024	37.84	37.94	37.72	37.73	37.73	-0.11%	13,472
Oct 24, 2024	37.77	37.82	37.61	37.77	37.77	0.27%	47,256
Oct 23, 2024	37.80	37.85	37.56	37.67	37.67	-0.62%	83,222
Oct 22, 2024	37.79	38.02	37.79	37.90	37.90	-0.17%	44,475
Oct 21, 2024	37.93	37.99	37.82	37.97	37.97	0.02%	38,012
Oct 18, 2024	37.92	37.99	37.87	37.96	37.96	0.29%	12,966
Oct 17, 2024	37.95	37.96	37.83	37.85	37.85	0.07%	26,663
Oct 16, 2024	37.72	37.86	37.70	37.83	37.83	0.32%	20,421
Oct 15, 2024	37.85	37.92	37.70	37.70	37.70	-0.50%	12,346
Oct 14, 2024	37.84	37.92	37.83	37.89	37.89	0.46%	36,091
Oct 11, 2024	37.63	37.74	37.63	37.72	37.72	0.45%	45,725
Oct 10, 2024	37.64	37.98	37.51	37.55	37.55	-0.14%	23,074
Oct 9, 2024	37.49	37.63	37.46	37.60	37.60	0.46%	46,356
Oct 8, 2024	37.30	37.50	37.30	37.43	37.43	0.60%	39,730
Oct 7, 2024	37.42	37.42	37.19	37.21	37.21	-0.68%	38,389
Oct 4, 2024	37.38	37.49	37.24	37.46	37.46	0.46%	42,207
Oct 3, 2024	37.31	37.34	37.20	37.29	37.29	-0.11%	2,136,942
Oct 2, 2024	37.21	37.36	37.14	37.33	37.33	0.08%	275,227
Oct 1, 2024	37.66	37.66	37.20	37.30	37.30	-0.60%	111,702
Sep 30, 2024	37.56	37.57	37.50	37.52	37.52	-0.13%	86,272
Sep 27, 2024	37.56	37.58	37.48	37.57	37.57	0.14%	8,745
Sep 26, 2024	37.47	37.56	37.46	37.52	37.52	0.05%	21,665
Sep 25, 2024	37.58	37.58	37.50	37.50	37.50	-0.02%	3,114
Sep 24, 2024	37.58	37.58	37.48	37.51	37.51	0.01%	14,955
Sep 23, 2024	37.52	37.52	37.45	37.51	37.51	0.05%	1,576
Sep 20, 2024	37.43	37.56	37.43	37.49	37.49	0.06%	3,613
Sep 19, 2024	37.41	37.52	37.40	37.47	37.47	0.05%	96,945
Sep 18, 2024	37.44	37.45	37.44	37.45	37.45	0.03%	412
Sep 17, 2024	37.40	37.44	37.39	37.44	37.44	-	271
Sep 16, 2024	37.44	37.44	37.44	37.44	37.44	0.03%	232
Sep 13, 2024	37.46	37.46	37.40	37.43	37.43	0.01%	455
Sep 12, 2024	37.38	37.42	37.38	37.42	37.42	0.11%	441
Sep 11, 2024	37.31	37.38	37.31	37.38	37.38	0.08%	109
Sep 10, 2024	37.28	37.35	37.28	37.35	37.35	0.09%	389
Sep 9, 2024	37.30	37.37	37.30	37.32	37.32	0.26%	3,296
Sep 6, 2024	37.28	37.28	37.20	37.22	37.22	-0.16%	1,679
Sep 5, 2024	37.24	37.28	37.24	37.28	37.28	-	395
Sep 4, 2024	37.27	37.28	37.25	37.28	37.28	0.05%	516
Sep 3, 2024	37.24	37.26	37.24	37.26	37.26	-0.26%	20,441
Aug 30, 2024	37.36	37.36	37.36	37.36	37.36	0.16%	132
Aug 29, 2024	37.27	37.33	37.27	37.30	37.30	0.04%	621
Aug 28, 2024	37.27	37.29	37.23	37.29	37.29	-0.04%	7,337
Aug 27, 2024	37.24	37.30	37.24	37.30	37.30	0.12%	398
Aug 26, 2024	37.23	37.28	37.23	37.26	37.26	-0.05%	1,408
Aug 23, 2024	37.29	37.32	37.25	37.28	37.28	0.15%	921
Aug 22, 2024	37.22	37.22	37.22	37.22	37.22	-0.05%	94
Aug 21, 2024	37.27	37.28	37.24	37.24	37.24	-	2,398
Aug 20, 2024	37.27	37.28	37.24	37.24	37.24	-0.03%	754
Aug 19, 2024	37.25	37.25	37.25	37.25	37.25	0.08%	98
Aug 16, 2024	37.22	37.26	37.22	37.22	37.22	0.11%	1,840
Aug 15, 2024	37.18	37.18	37.18	37.18	37.18	0.20%	170
Aug 14, 2024	37.04	37.15	37.04	37.11	37.11	0.21%	1,793
Aug 13, 2024	36.92	37.03	36.92	37.03	37.03	0.46%	306
Aug 12, 2024	36.85	36.95	36.85	36.86	36.86	0.04%	19,328
Aug 9, 2024	36.79	36.85	36.79	36.85	36.85	0.38%	1,710
Aug 8, 2024	36.70	36.70	36.70	36.70	36.70	0.88%	149
Aug 7, 2024	36.43	36.49	36.38	36.38	36.38	-0.29%	828
Aug 6, 2024	36.46	36.62	36.39	36.49	36.49	1.10%	2,097
Aug 5, 2024	36.01	36.28	35.96	36.09	36.09	-1.60%	9,987
Aug 2, 2024	36.67	36.68	36.63	36.68	36.68	-0.64%	385
Aug 1, 2024	36.90	36.91	36.90	36.91	36.91	-0.31%	357