OCTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	40.01	40.22	39.96	39.96	39.96	0.72%	3,756
Dec 19, 2024	39.93	39.93	39.67	39.67	39.67	0.37%	292,762
Dec 18, 2024	39.53	39.53	39.53	39.53	39.53	-2.83%	1
Dec 17, 2024	40.68	40.68	40.68	40.68	40.68	-0.22%	1
Dec 16, 2024	40.77	40.77	40.77	40.77	40.77	0.34%	-
Dec 13, 2024	40.63	40.63	40.63	40.63	40.63	-0.02%	-
Dec 12, 2024	40.64	40.64	40.64	40.64	40.64	-0.39%	-
Dec 11, 2024	40.80	40.80	40.80	40.80	40.80	0.66%	-
Dec 10, 2024	40.53	40.53	40.53	40.53	40.53	-0.25%	481
Dec 9, 2024	40.65	40.65	40.63	40.63	40.63	-0.47%	481
Dec 6, 2024	40.75	40.82	40.75	40.82	40.82	0.19%	214
Dec 5, 2024	40.74	40.74	40.74	40.74	40.74	-0.35%	-
Dec 4, 2024	40.89	40.89	40.89	40.89	40.89	0.53%	-
Dec 3, 2024	40.67	40.67	40.67	40.67	40.67	-0.21%	262,565
Dec 2, 2024	40.74	40.76	40.74	40.76	40.76	0.12%	262,565
Nov 29, 2024	40.71	40.71	40.71	40.71	40.71	0.53%	-
Nov 27, 2024	40.50	40.50	40.50	40.50	40.50	-0.33%	-
Nov 26, 2024	40.63	40.63	40.63	40.63	40.63	0.53%	525
Nov 25, 2024	40.47	40.47	40.29	40.42	40.42	0.24%	525
Nov 22, 2024	40.32	40.32	40.32	40.32	40.32	0.24%	66
Nov 21, 2024	40.22	40.22	40.22	40.22	40.22	0.44%	66
Nov 20, 2024	39.90	40.07	39.90	40.05	40.05	0.01%	1,650
Nov 19, 2024	39.98	40.04	39.98	40.04	40.04	0.28%	350
Nov 18, 2024	39.91	39.93	39.87	39.93	39.93	0.21%	2,857
Nov 15, 2024	39.85	39.85	39.85	39.85	39.85	-0.94%	312
Nov 14, 2024	40.23	40.23	40.23	40.23	40.23	-0.45%	-
Nov 13, 2024	40.41	40.41	40.41	40.41	40.41	0.05%	870
Nov 12, 2024	40.52	40.52	40.38	40.39	40.39	-0.23%	870
Nov 11, 2024	40.50	40.50	40.48	40.48	40.48	0.08%	315
Nov 8, 2024	40.45	40.45	40.45	40.45	40.45	0.33%	81
Nov 7, 2024	40.31	40.31	40.31	40.31	40.31	0.56%	-
Nov 6, 2024	40.09	40.09	40.09	40.09	40.09	2.01%	300
Nov 5, 2024	39.05	39.30	39.05	39.30	39.30	0.96%	300
Nov 4, 2024	38.88	38.92	38.88	38.92	38.92	-0.18%	172
Nov 1, 2024	39.06	39.06	38.99	38.99	38.99	0.14%	379
Oct 31, 2024	39.60	39.60	38.94	38.94	38.94	-1.28%	499
Oct 30, 2024	39.45	39.45	39.45	39.45	39.45	-0.27%	-
Oct 29, 2024	39.55	39.55	39.55	39.55	39.55	0.15%	395
Oct 28, 2024	39.49	39.49	39.49	39.49	39.49	0.28%	395
Oct 25, 2024	39.38	39.38	39.38	39.38	39.38	-0.12%	-
Oct 24, 2024	39.43	39.43	39.43	39.43	39.43	0.21%	-
Oct 23, 2024	39.35	39.35	39.35	39.35	39.35	-0.77%	2,258
Oct 22, 2024	39.61	39.66	39.61	39.66	39.66	0.08%	2,258
Oct 21, 2024	39.70	39.70	39.62	39.62	39.62	-0.21%	100
Oct 18, 2024	39.69	39.71	39.69	39.71	39.71	0.29%	1,706
Oct 17, 2024	39.59	39.59	39.59	39.59	39.59	0.02%	1
Oct 16, 2024	39.59	39.59	39.59	39.59	39.59	0.37%	1
Oct 15, 2024	39.44	39.44	39.44	39.44	39.44	-0.66%	76
Oct 14, 2024	39.58	39.70	39.58	39.70	39.70	0.67%	2,600
Oct 11, 2024	39.37	39.44	39.37	39.44	39.44	0.48%	106
Oct 10, 2024	39.25	39.25	39.25	39.25	39.25	-0.16%	1,073
Oct 9, 2024	39.09	39.31	39.09	39.31	39.31	0.55%	1,073
Oct 8, 2024	39.06	39.10	39.06	39.10	39.10	0.80%	700
Oct 7, 2024	38.78	38.78	38.78	38.78	38.78	-0.71%	32
Oct 4, 2024	38.92	39.06	38.92	39.06	39.06	0.69%	2,040
Oct 3, 2024	38.79	38.79	38.79	38.79	38.79	-0.07%	272,251
Oct 2, 2024	38.80	38.82	38.77	38.82	38.82	0.01%	272,251
Oct 1, 2024	39.00	39.00	38.75	38.82	38.82	-0.77%	3,729
Sep 30, 2024	39.00	39.12	38.86	39.12	39.12	0.26%	8,651
Sep 27, 2024	39.01	39.01	39.01	39.01	39.01	-0.07%	66
Sep 26, 2024	39.04	39.04	39.04	39.04	39.04	0.35%	-
Sep 25, 2024	38.91	38.91	38.91	38.91	38.91	-0.17%	51
Sep 24, 2024	38.97	38.97	38.97	38.97	38.97	0.21%	51
Sep 23, 2024	38.87	38.89	38.84	38.89	38.89	0.22%	1,851
Sep 20, 2024	38.80	38.80	38.80	38.80	38.80	-0.16%	-
Sep 19, 2024	38.86	38.86	38.86	38.86	38.86	1.37%	-
Sep 18, 2024	38.34	38.34	38.34	38.34	38.34	-0.17%	-
Sep 17, 2024	38.40	38.40	38.40	38.40	38.40	-0.05%	-
Sep 16, 2024	38.42	38.42	38.42	38.42	38.42	0.17%	-
Sep 13, 2024	38.36	38.36	38.36	38.36	38.36	0.65%	-
Sep 12, 2024	38.11	38.11	38.11	38.11	38.11	0.48%	-
Sep 11, 2024	37.93	37.93	37.93	37.93	37.93	0.88%	-
Sep 10, 2024	37.60	37.60	37.60	37.60	37.60	0.44%	111
Sep 9, 2024	37.34	37.43	37.34	37.43	37.43	0.92%	111
Sep 6, 2024	37.09	37.09	37.09	37.09	37.09	-1.31%	-
Sep 5, 2024	37.59	37.59	37.59	37.59	37.59	-0.38%	10
Sep 4, 2024	37.73	37.73	37.73	37.73	37.73	-0.06%	10
Sep 3, 2024	37.75	37.75	37.75	37.75	37.75	-1.82%	-
Aug 30, 2024	38.45	38.45	38.45	38.45	38.45	0.86%	1,545
Aug 29, 2024	38.19	38.19	38.13	38.13	38.13	-0.10%	1,545
Aug 28, 2024	38.17	38.17	38.17	38.17	38.17	-0.40%	-
Aug 27, 2024	38.32	38.32	38.32	38.32	38.32	0.19%	-
Aug 26, 2024	38.25	38.25	38.25	38.25	38.25	-0.25%	-
Aug 23, 2024	38.34	38.34	38.34	38.34	38.34	0.96%	8
Aug 22, 2024	37.98	37.98	37.98	37.98	37.98	-0.75%	-
Aug 21, 2024	38.27	38.27	38.27	38.27	38.27	0.28%	103
Aug 20, 2024	38.16	38.16	38.16	38.16	38.16	-0.02%	103
Aug 19, 2024	38.17	38.17	38.17	38.17	38.17	0.76%	-
Aug 16, 2024	37.88	37.88	37.88	37.88	37.88	0.25%	-
Aug 15, 2024	37.78	37.78	37.78	37.78	37.78	1.23%	-
Aug 14, 2024	37.32	37.32	37.32	37.32	37.32	0.41%	-
Aug 13, 2024	37.17	37.17	37.17	37.17	37.17	1.42%	3
Aug 12, 2024	36.65	36.65	36.65	36.65	36.65	-0.04%	3
Aug 9, 2024	36.67	36.67	36.67	36.67	36.67	0.45%	-
Aug 8, 2024	36.50	36.50	36.50	36.50	36.50	1.70%	-
Aug 7, 2024	35.89	35.89	35.89	35.89	35.89	-0.68%	-
Aug 6, 2024	36.13	36.13	36.13	36.13	36.13	0.90%	3
Aug 5, 2024	35.81	35.81	35.81	35.81	35.81	-2.44%	3
Aug 2, 2024	36.71	36.71	36.71	36.71	36.71	-1.47%	-
Aug 1, 2024	37.25	37.25	37.25	37.25	37.25	-1.24%	2,744