XOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	33.67	33.68	33.58	33.61	33.61	-0.83%	50,704
Oct 30, 2024	33.94	33.94	33.84	33.89	33.89	-	6,243
Oct 29, 2024	34.06	34.06	33.80	33.89	33.89	-	51,000
Oct 28, 2024	34.05	34.05	33.88	33.89	33.89	0.21%	95,700
Oct 25, 2024	33.95	33.97	33.82	33.82	33.82	-0.09%	278,700
Oct 24, 2024	33.83	33.88	33.81	33.85	33.85	0.15%	148,433
Oct 23, 2024	33.88	33.88	33.77	33.80	33.80	-0.41%	330,500
Oct 22, 2024	33.88	33.95	33.88	33.94	33.94	0.09%	28,500
Oct 21, 2024	33.91	33.97	33.86	33.91	33.91	-0.18%	70,700
Oct 18, 2024	33.97	34.00	33.97	33.97	33.97	0.03%	2,400
Oct 17, 2024	33.93	33.96	33.93	33.96	33.96	0.03%	410
Oct 16, 2024	34.01	34.01	33.92	33.95	33.95	-	900
Oct 15, 2024	33.95	33.95	33.95	33.95	33.95	-	-
Oct 14, 2024	33.92	33.95	33.92	33.95	33.95	-	3,451
Oct 11, 2024	33.91	33.99	33.89	33.95	33.95	0.09%	1,800
Oct 10, 2024	33.89	33.92	33.88	33.92	33.92	-	1,400
Oct 9, 2024	33.89	33.92	33.88	33.92	33.92	0.03%	1,000
Oct 8, 2024	33.92	33.92	33.91	33.91	33.91	-0.03%	2,200
Oct 7, 2024	33.88	33.92	33.87	33.92	33.92	0.03%	1,408
Oct 4, 2024	33.87	33.92	33.86	33.91	33.91	0.18%	2,208
Oct 3, 2024	33.78	33.88	33.78	33.85	33.85	-0.12%	4,200
Oct 2, 2024	33.89	33.89	33.87	33.89	33.89	0.12%	2,113
Oct 1, 2024	33.78	33.89	33.78	33.85	33.85	-0.06%	3,800
Sep 30, 2024	33.92	33.92	33.83	33.87	33.87	-	10,400
Sep 27, 2024	33.87	33.87	33.87	33.87	33.87	0.06%	-
Sep 26, 2024	33.84	33.86	33.82	33.85	33.85	0.12%	2,300
Sep 25, 2024	33.75	33.88	33.75	33.81	33.81	-0.12%	600,700
Sep 24, 2024	33.84	33.88	33.78	33.85	33.85	-	250,300
Sep 23, 2024	33.83	33.85	33.82	33.85	33.85	0.03%	1,000
Sep 20, 2024	33.87	33.87	33.84	33.84	33.84	0.03%	2,029
Sep 19, 2024	33.82	33.87	33.81	33.83	33.83	0.03%	3,000
Sep 18, 2024	33.79	33.94	33.72	33.82	33.82	0.06%	18,311
Sep 17, 2024	33.83	33.84	33.80	33.80	33.80	-	5,212
Sep 16, 2024	33.77	33.84	33.77	33.80	33.80	-	4,100
Sep 13, 2024	33.82	33.84	33.80	33.80	33.80	0.06%	3,044
Sep 12, 2024	33.75	33.81	33.74	33.78	33.78	0.03%	3,626
Sep 11, 2024	33.79	33.81	33.77	33.77	33.77	0.03%	8,900
Sep 10, 2024	33.78	33.78	33.75	33.76	33.76	0.03%	850
Sep 9, 2024	33.74	33.75	33.71	33.75	33.75	0.24%	2,409
Sep 6, 2024	33.64	33.74	33.64	33.67	33.67	-0.15%	6,700
Sep 5, 2024	33.72	33.72	33.72	33.72	33.72	0.06%	105
Sep 4, 2024	33.70	33.71	33.67	33.70	33.70	0.18%	2,048
Sep 3, 2024	33.74	33.74	33.64	33.64	33.64	-0.27%	2,746
Aug 30, 2024	33.76	33.76	33.70	33.73	33.73	0.09%	9,534
Aug 29, 2024	33.70	33.74	33.67	33.70	33.70	0.15%	1,731
Aug 28, 2024	33.60	33.73	33.60	33.65	33.65	-0.12%	5,032
Aug 27, 2024	33.66	33.69	33.66	33.69	33.69	0.03%	136
Aug 26, 2024	33.65	33.68	33.65	33.68	33.68	0.03%	3,000
Aug 23, 2024	33.70	33.70	33.67	33.67	33.67	0.09%	1,600
Aug 22, 2024	33.66	33.68	33.63	33.64	33.64	-0.03%	1,400
Aug 21, 2024	33.62	33.66	33.62	33.65	33.65	0.03%	47,904
Aug 20, 2024	33.66	33.69	33.61	33.64	33.64	-0.03%	14,630
Aug 19, 2024	33.68	33.69	33.65	33.65	33.65	0.03%	643
Aug 16, 2024	33.69	33.69	33.60	33.64	33.64	0.03%	2,100
Aug 15, 2024	33.65	33.65	33.59	33.63	33.63	0.06%	436,700
Aug 14, 2024	33.62	33.64	33.58	33.61	33.61	0.09%	2,200
Aug 13, 2024	33.46	33.61	33.46	33.58	33.58	0.18%	5,247
Aug 12, 2024	33.45	33.59	33.45	33.52	33.52	-	6,000
Aug 9, 2024	33.46	33.53	33.41	33.52	33.52	0.24%	18,435
Aug 8, 2024	33.46	33.48	33.42	33.44	33.44	0.36%	13,200
Aug 7, 2024	33.33	33.49	33.30	33.32	33.32	-0.12%	9,228
Aug 6, 2024	33.26	33.45	33.26	33.36	33.36	0.85%	11,400
Aug 5, 2024	32.85	33.35	32.85	33.08	33.08	-0.99%	31,700
Aug 2, 2024	33.37	33.47	33.35	33.41	33.41	-0.24%	7,748
Aug 1, 2024	33.54	33.55	33.47	33.49	33.49	-0.12%	10,600
Jul 31, 2024	33.58	33.58	33.52	33.53	33.53	0.06%	3,906
Jul 30, 2024	33.47	33.53	33.47	33.51	33.51	-	1,943
Jul 29, 2024	33.50	33.52	33.47	33.51	33.51	0.03%	2,000
Jul 26, 2024	33.51	33.53	33.46	33.50	33.50	0.12%	2,126
Jul 25, 2024	33.46	33.52	33.45	33.46	33.46	-	2,207
Jul 24, 2024	33.52	33.52	33.45	33.46	33.46	-0.12%	10,928
Jul 23, 2024	33.51	33.52	33.47	33.50	33.50	-0.09%	4,800
Jul 22, 2024	33.52	33.53	33.46	33.53	33.53	0.18%	3,897
Jul 19, 2024	33.43	33.49	33.43	33.47	33.47	0.12%	2,856
Jul 18, 2024	33.38	33.49	33.38	33.43	33.43	-0.03%	5,497
Jul 17, 2024	33.39	33.51	33.39	33.44	33.44	-0.15%	6,962
Jul 16, 2024	33.48	33.53	33.44	33.49	33.49	0.03%	18,844
Jul 15, 2024	33.49	33.49	33.48	33.48	33.48	0.03%	3,128
Jul 12, 2024	33.43	33.52	33.43	33.47	33.47	0.03%	2,325
Jul 11, 2024	33.36	33.49	33.36	33.46	33.46	0.03%	3,752
Jul 10, 2024	33.45	33.46	33.42	33.45	33.45	-	4,463
Jul 9, 2024	33.47	33.48	33.42	33.45	33.45	0.03%	8,863
Jul 8, 2024	33.41	33.47	33.39	33.44	33.44	-	7,062
Jul 5, 2024	33.45	33.45	33.44	33.44	33.44	0.06%	932
Jul 3, 2024	33.43	33.43	33.42	33.42	33.42	0.06%	401
Jul 2, 2024	33.45	33.45	33.39	33.40	33.40	-	1,364
Jul 1, 2024	33.39	33.43	33.36	33.40	33.40	0.06%	67,022
Jun 28, 2024	33.39	33.42	33.34	33.38	33.38	0.03%	6,275
Jun 27, 2024	33.37	33.42	33.33	33.37	33.37	-0.15%	3,049
Jun 26, 2024	33.36	33.42	33.32	33.42	33.42	0.21%	559,982
Jun 25, 2024	33.35	33.40	33.28	33.35	33.35	0.06%	204,608
Jun 24, 2024	33.31	33.37	33.31	33.33	33.33	-	2,151
Jun 21, 2024	33.34	33.34	33.33	33.33	33.33	0.06%	349
Jun 20, 2024	33.32	33.32	33.31	33.31	33.31	-	363
Jun 18, 2024	33.29	33.33	33.27	33.31	33.31	-	4,527
Jun 17, 2024	33.27	33.31	33.27	33.31	33.31	0.06%	502
Jun 14, 2024	33.29	33.29	33.26	33.29	33.29	-	2,208
Jun 13, 2024	33.25	33.29	33.24	33.29	33.29	-	1,968
Jun 12, 2024	33.29	33.31	33.24	33.29	33.29	0.06%	2,238
Jun 11, 2024	33.21	33.27	33.21	33.27	33.27	0.03%	643