OCTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	40.32	40.32	39.81	39.87	39.87	-1.30%	1,703
Feb 20, 2025	40.40	40.40	40.40	40.40	40.40	-0.30%	815
Feb 19, 2025	40.33	40.52	40.33	40.52	40.52	0.27%	2,603
Feb 18, 2025	40.39	40.45	40.23	40.41	40.41	0.08%	1,535
Feb 14, 2025	40.38	40.38	40.38	40.38	40.38	0.02%	835
Feb 13, 2025	40.20	40.37	40.20	40.37	40.37	0.73%	1,794
Feb 12, 2025	40.06	40.07	40.04	40.07	40.07	-0.20%	1,202
Feb 11, 2025	40.04	40.15	40.04	40.15	40.15	0.06%	492
Feb 10, 2025	40.22	40.22	40.13	40.13	40.13	0.52%	910
Feb 7, 2025	40.19	40.19	39.92	39.92	39.92	-0.71%	2,204
Feb 6, 2025	40.12	40.22	40.12	40.21	40.21	0.26%	970
Feb 5, 2025	40.10	40.10	40.10	40.10	40.10	0.25%	549
Feb 4, 2025	39.77	40.04	39.77	40.00	40.00	0.51%	27,749
Feb 3, 2025	39.82	39.82	39.76	39.80	39.80	-0.51%	1,641
Jan 31, 2025	40.39	40.39	40.00	40.00	40.00	-0.52%	1,934
Jan 30, 2025	40.13	40.28	40.05	40.21	40.21	0.52%	2,474
Jan 29, 2025	40.05	40.08	39.98	40.00	40.00	-0.33%	1,010
Jan 28, 2025	40.13	40.13	40.13	40.13	40.13	0.76%	435
Jan 27, 2025	39.79	39.83	39.68	39.83	39.83	-1.20%	6,273
Jan 24, 2025	40.36	40.36	40.31	40.31	40.31	-0.18%	858
Jan 23, 2025	40.20	40.39	40.20	40.39	40.39	0.31%	808
Jan 22, 2025	40.34	40.34	40.26	40.26	40.26	0.51%	685
Jan 21, 2025	40.02	40.06	39.98	40.06	40.06	0.56%	1,209
Jan 17, 2025	39.84	39.84	39.83	39.83	39.83	0.77%	782
Jan 16, 2025	39.56	39.56	39.51	39.53	39.53	-0.11%	981
Jan 15, 2025	39.50	39.58	39.44	39.57	39.57	1.50%	1,365
Jan 14, 2025	38.99	38.99	38.99	38.99	38.99	0.05%	574
Jan 13, 2025	38.80	38.97	38.80	38.97	38.97	0.12%	1,411
Jan 10, 2025	38.88	39.03	38.84	38.92	38.92	-1.14%	962
Jan 8, 2025	39.22	39.37	39.22	39.37	39.37	0.02%	914
Jan 7, 2025	39.45	39.45	39.36	39.36	39.36	-0.78%	453
Jan 6, 2025	39.92	39.92	39.67	39.67	39.67	0.39%	589
Jan 3, 2025	39.51	39.51	39.51	39.51	39.51	0.96%	309
Jan 2, 2025	38.92	39.13	38.92	39.13	39.13	-0.15%	804
Dec 31, 2024	39.30	39.30	39.18	39.19	39.19	-0.53%	942
Dec 30, 2024	39.29	39.54	39.26	39.40	39.40	-0.66%	2,185
Dec 27, 2024	39.43	39.66	39.43	39.66	39.66	-2.17%	696
Dec 26, 2024	40.53	40.60	40.53	40.54	40.05	0.02%	1,371
Dec 24, 2024	40.47	40.53	40.47	40.53	40.04	0.77%	397
Dec 23, 2024	39.98	40.28	39.98	40.22	39.73	0.67%	2,321
Dec 20, 2024	40.01	40.22	39.96	39.96	39.46	0.72%	3,756
Dec 19, 2024	39.93	39.93	39.67	39.67	39.18	0.37%	292,762
Dec 18, 2024	39.53	39.53	39.53	39.53	39.04	-2.83%	1
Dec 17, 2024	40.68	40.68	40.68	40.68	40.18	-0.22%	1
Dec 16, 2024	40.77	40.77	40.77	40.77	40.26	0.34%	-
Dec 13, 2024	40.63	40.63	40.63	40.63	40.13	-0.02%	-
Dec 12, 2024	40.64	40.64	40.64	40.64	40.14	-0.39%	-
Dec 11, 2024	40.80	40.80	40.80	40.80	40.29	0.66%	-
Dec 10, 2024	40.53	40.53	40.53	40.53	40.03	-0.25%	481
Dec 9, 2024	40.65	40.65	40.63	40.63	40.13	-0.47%	481
Dec 6, 2024	40.75	40.82	40.75	40.82	40.32	0.19%	214
Dec 5, 2024	40.74	40.74	40.74	40.74	40.24	-0.35%	-
Dec 4, 2024	40.89	40.89	40.89	40.89	40.38	0.53%	-
Dec 3, 2024	40.67	40.67	40.67	40.67	40.17	-0.21%	262,565
Dec 2, 2024	40.74	40.76	40.74	40.76	40.26	0.12%	262,565
Nov 29, 2024	40.71	40.71	40.71	40.71	40.21	0.53%	-
Nov 27, 2024	40.50	40.50	40.50	40.50	40.00	-0.33%	-
Nov 26, 2024	40.63	40.63	40.63	40.63	40.13	0.53%	525
Nov 25, 2024	40.47	40.47	40.29	40.42	39.92	0.24%	525
Nov 22, 2024	40.32	40.32	40.32	40.32	39.82	0.24%	66
Nov 21, 2024	40.22	40.22	40.22	40.22	39.73	0.44%	66
Nov 20, 2024	39.90	40.07	39.90	40.05	39.56	0.01%	1,650
Nov 19, 2024	39.98	40.04	39.98	40.04	39.55	0.28%	350
Nov 18, 2024	39.91	39.93	39.87	39.93	39.44	0.21%	2,857
Nov 15, 2024	39.85	39.85	39.85	39.85	39.36	-0.94%	312
Nov 14, 2024	40.23	40.23	40.23	40.23	39.73	-0.45%	-
Nov 13, 2024	40.41	40.41	40.41	40.41	39.91	0.05%	870
Nov 12, 2024	40.52	40.52	40.38	40.39	39.89	-0.23%	870
Nov 11, 2024	40.50	40.50	40.48	40.48	39.98	0.08%	315
Nov 8, 2024	40.45	40.45	40.45	40.45	39.95	0.33%	81
Nov 7, 2024	40.31	40.31	40.31	40.31	39.82	0.56%	-
Nov 6, 2024	40.09	40.09	40.09	40.09	39.59	2.01%	300
Nov 5, 2024	39.05	39.30	39.05	39.30	38.81	0.96%	300
Nov 4, 2024	38.88	38.92	38.88	38.92	38.45	-0.18%	172
Nov 1, 2024	39.06	39.06	38.99	38.99	38.51	0.14%	379
Oct 31, 2024	39.60	39.60	38.94	38.94	38.46	-1.28%	499
Oct 30, 2024	39.45	39.45	39.45	39.45	38.96	-0.27%	-
Oct 29, 2024	39.55	39.55	39.55	39.55	39.06	0.15%	395
Oct 28, 2024	39.49	39.49	39.49	39.49	39.01	0.28%	395
Oct 25, 2024	39.38	39.38	39.38	39.38	38.90	-0.12%	-
Oct 24, 2024	39.43	39.43	39.43	39.43	38.95	0.21%	-
Oct 23, 2024	39.35	39.35	39.35	39.35	38.86	-0.77%	2,258
Oct 22, 2024	39.61	39.66	39.61	39.66	39.17	0.08%	2,258
Oct 21, 2024	39.70	39.70	39.62	39.62	39.14	-0.21%	100
Oct 18, 2024	39.69	39.71	39.69	39.71	39.22	0.29%	1,706
Oct 17, 2024	39.59	39.59	39.59	39.59	39.10	0.02%	1
Oct 16, 2024	39.59	39.59	39.59	39.59	39.10	0.37%	1
Oct 15, 2024	39.44	39.44	39.44	39.44	38.96	-0.66%	76
Oct 14, 2024	39.58	39.70	39.58	39.70	39.21	0.67%	2,600
Oct 11, 2024	39.37	39.44	39.37	39.44	38.95	0.48%	106
Oct 10, 2024	39.25	39.25	39.25	39.25	38.77	-0.16%	1,073
Oct 9, 2024	39.09	39.31	39.09	39.31	38.83	0.55%	1,073
Oct 8, 2024	39.06	39.10	39.06	39.10	38.61	0.80%	700
Oct 7, 2024	38.78	38.78	38.78	38.78	38.31	-0.71%	32
Oct 4, 2024	38.92	39.06	38.92	39.06	38.58	0.69%	2,040
Oct 3, 2024	38.79	38.79	38.79	38.79	38.31	-0.07%	272,251
Oct 2, 2024	38.80	38.82	38.77	38.82	38.34	0.01%	272,251
Oct 1, 2024	39.00	39.00	38.75	38.82	38.34	-0.77%	3,729
Sep 30, 2024	39.00	39.12	38.86	39.12	38.63	0.26%	8,651
Sep 27, 2024	39.01	39.01	39.01	39.01	38.53	-0.07%	66