XOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2025	33.93	34.04	33.89	34.04	34.04	0.45%	802,260
Apr 1, 2025	33.86	33.88	33.74	33.88	33.88	0.13%	11,875
Mar 31, 2025	33.60	33.84	33.54	33.84	33.84	0.31%	56,011
Mar 28, 2025	33.74	33.74	33.74	33.74	33.74	-1.09%	-
Mar 27, 2025	34.14	34.14	34.06	34.11	34.11	-0.11%	3,466
Mar 26, 2025	34.34	34.34	34.08	34.15	34.15	-0.54%	2,739
Mar 25, 2025	34.28	34.36	34.27	34.33	34.33	0.06%	14,787
Mar 24, 2025	34.29	34.31	34.29	34.31	34.31	0.97%	1,062
Mar 21, 2025	33.89	33.98	33.89	33.98	33.98	0.02%	868
Mar 20, 2025	33.94	33.98	33.94	33.98	33.98	-0.06%	1,407
Mar 19, 2025	33.91	34.07	33.88	34.00	34.00	0.58%	11,427
Mar 18, 2025	33.78	33.82	33.78	33.80	33.80	-0.59%	2,287
Mar 17, 2025	34.04	34.04	34.00	34.00	34.00	0.38%	1,049
Mar 14, 2025	33.84	33.87	33.80	33.87	33.87	1.23%	2,026
Mar 13, 2025	33.63	33.63	33.46	33.46	33.46	-0.77%	681
Mar 12, 2025	33.57	33.72	33.55	33.72	33.72	0.30%	3,173
Mar 11, 2025	33.76	33.76	33.45	33.62	33.62	-0.33%	12,932
Mar 10, 2025	33.95	33.99	33.61	33.73	33.73	-1.38%	33,674
Mar 7, 2025	34.09	34.21	33.92	34.21	34.21	0.35%	3,038
Mar 6, 2025	34.23	34.23	34.03	34.09	34.09	-0.87%	7,288
Mar 5, 2025	34.28	34.39	34.10	34.38	34.38	0.54%	8,376
Mar 4, 2025	34.23	34.25	34.12	34.20	34.20	-0.46%	6,250
Mar 3, 2025	34.67	34.67	34.25	34.36	34.36	-0.76%	5,981
Feb 28, 2025	34.35	34.62	34.32	34.62	34.62	0.65%	15,256
Feb 27, 2025	34.58	34.60	34.40	34.40	34.40	-0.64%	3,586
Feb 26, 2025	34.61	34.71	34.61	34.62	34.62	0.06%	2,188
Feb 25, 2025	34.64	34.65	34.55	34.60	34.60	-0.20%	1,855
Feb 24, 2025	34.68	34.76	34.67	34.67	34.67	-0.15%	2,657
Feb 21, 2025	34.85	34.85	34.72	34.72	34.72	-0.58%	634
Feb 20, 2025	34.88	34.92	34.88	34.92	34.92	-0.09%	1,225