XOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	35.20	35.23	35.05	35.07	35.07	-0.60%	2,548
Jun 12, 2025	35.25	35.28	35.25	35.28	35.28	0.12%	952
Jun 11, 2025	35.34	35.34	35.24	35.24	35.24	-0.10%	2,476
Jun 10, 2025	35.27	35.28	35.22	35.28	35.28	0.22%	2,828
Jun 9, 2025	35.17	35.20	35.17	35.20	35.20	0.05%	1,659
Jun 6, 2025	35.19	35.19	35.18	35.18	35.18	0.61%	556
Jun 5, 2025	35.12	35.19	34.97	34.97	34.97	-0.33%	2,796
Jun 4, 2025	35.07	35.15	35.07	35.08	35.08	0.01%	254
Jun 3, 2025	35.13	35.13	35.04	35.08	35.08	0.35%	2,223
Jun 2, 2025	34.87	35.00	34.87	34.96	34.96	0.18%	2,290
May 30, 2025	34.85	34.89	34.74	34.89	34.89	0.08%	3,072
May 29, 2025	34.90	34.91	34.82	34.86	34.86	0.17%	1,741
May 28, 2025	34.78	34.81	34.78	34.81	34.81	-0.21%	647
May 27, 2025	34.80	34.89	34.78	34.88	34.88	1.05%	717
May 23, 2025	34.57	34.57	34.51	34.51	34.51	-0.25%	2,339
May 22, 2025	34.63	34.75	34.60	34.60	34.60	-0.12%	1,605
May 21, 2025	34.88	34.89	34.59	34.64	34.64	-0.73%	4,000
May 20, 2025	34.88	34.89	34.87	34.89	34.89	-0.17%	945
May 19, 2025	34.86	34.96	34.86	34.96	34.96	0.05%	2,881
May 16, 2025	34.88	34.94	34.85	34.94	34.94	0.45%	1,792
May 15, 2025	34.79	34.85	34.75	34.78	34.78	0.23%	3,742
May 14, 2025	34.70	34.70	34.70	34.70	34.70	-0.11%	321
May 13, 2025	34.67	34.80	34.67	34.74	34.74	0.43%	23,176
May 12, 2025	34.49	34.62	34.49	34.59	34.59	1.63%	4,296
May 9, 2025	34.00	34.05	33.99	34.04	34.04	-	1,593
May 8, 2025	34.00	34.13	34.00	34.04	34.04	0.34%	2,710
May 7, 2025	33.81	33.92	33.77	33.92	33.92	0.18%	1,514
May 6, 2025	33.89	33.91	33.84	33.86	33.86	-0.34%	3,738
May 5, 2025	33.90	34.07	33.90	33.98	33.98	-0.32%	4,446
May 2, 2025	34.11	34.17	34.09	34.09	34.09	0.67%	525
May 1, 2025	33.96	33.98	33.85	33.86	33.86	0.38%	8,089
Apr 30, 2025	33.40	33.73	33.40	33.73	33.73	0.12%	1,770
Apr 29, 2025	33.73	33.73	33.69	33.69	33.69	0.26%	163
Apr 28, 2025	33.64	33.64	33.50	33.60	33.60	0.11%	1,146
Apr 25, 2025	33.49	33.58	33.49	33.57	33.57	0.41%	346
Apr 24, 2025	33.32	33.43	33.32	33.43	33.43	1.04%	1,184
Apr 23, 2025	33.32	33.32	33.00	33.08	33.08	0.99%	2,965
Apr 22, 2025	32.63	32.83	32.63	32.76	32.76	1.42%	3,068
Apr 21, 2025	32.28	32.30	32.10	32.30	32.30	-1.26%	3,021
Apr 17, 2025	32.78	32.78	32.71	32.71	32.71	0.16%	729
Apr 16, 2025	32.88	32.89	32.50	32.66	32.66	-1.18%	2,127
Apr 15, 2025	33.17	33.23	33.05	33.05	33.05	-0.22%	23,964
Apr 14, 2025	33.16	33.22	33.12	33.12	33.12	0.65%	3,834
Apr 11, 2025	32.58	32.94	32.58	32.91	32.91	1.18%	5,364
Apr 10, 2025	32.63	32.63	32.11	32.52	32.52	-2.25%	139,380
Apr 9, 2025	31.43	33.27	31.43	33.27	33.27	5.75%	13,403
Apr 8, 2025	32.40	32.40	31.39	31.46	31.46	-1.14%	8,960
Apr 7, 2025	30.98	32.61	30.98	31.82	31.82	-0.29%	38,048
Apr 4, 2025	32.29	32.29	31.92	31.92	31.92	-3.59%	5,487
Apr 3, 2025	33.40	33.40	33.10	33.10	33.10	-2.74%	2,245