XOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 19, 2025	34.92	34.96	34.89	34.96	34.96	0.13%	933
Feb 18, 2025	34.91	34.91	34.91	34.91	34.91	0.12%	200
Feb 14, 2025	34.89	34.89	34.87	34.87	34.87	-0.04%	4,426
Feb 13, 2025	34.79	34.88	34.77	34.88	34.88	0.36%	5,083
Feb 12, 2025	34.66	34.78	34.66	34.76	34.76	-0.09%	2,743
Feb 11, 2025	34.75	34.82	34.75	34.79	34.79	0.01%	4,356
Feb 10, 2025	34.80	34.82	34.79	34.79	34.79	0.20%	1,898
Feb 7, 2025	34.81	34.81	34.69	34.72	34.72	-0.28%	360
Feb 6, 2025	34.79	34.82	34.76	34.82	34.82	0.14%	900
Feb 5, 2025	34.68	34.77	34.68	34.77	34.77	0.17%	2,331
Feb 4, 2025	34.71	34.72	34.69	34.71	34.71	0.40%	14,852
Feb 3, 2025	34.49	34.62	34.44	34.57	34.57	-0.37%	4,316
Jan 31, 2025	34.85	34.85	34.69	34.70	34.70	-0.18%	3,247
Jan 30, 2025	34.69	34.79	34.67	34.76	34.76	0.14%	1,438
Jan 29, 2025	34.69	34.72	34.63	34.71	34.71	-0.08%	1,338
Jan 28, 2025	34.70	34.75	34.70	34.74	34.74	0.36%	1,773
Jan 27, 2025	34.39	34.61	34.39	34.61	34.61	-0.53%	2,977
Jan 24, 2025	34.80	34.80	34.80	34.80	34.80	-0.02%	29
Jan 23, 2025	34.78	34.81	34.78	34.81	34.81	0.14%	1,032
Jan 22, 2025	34.76	34.79	34.75	34.76	34.76	0.22%	19,088
Jan 21, 2025	34.58	34.69	34.58	34.68	34.68	0.31%	13,282
Jan 17, 2025	34.65	34.65	34.55	34.57	34.57	0.33%	2,110
Jan 16, 2025	34.46	34.51	34.44	34.46	34.46	-0.02%	1,554
Jan 15, 2025	34.42	34.46	34.35	34.46	34.46	0.92%	5,026
Jan 14, 2025	34.09	34.19	34.08	34.15	34.15	-	2,149
Jan 13, 2025	33.91	34.15	33.91	34.15	34.15	0.12%	15,303
Jan 10, 2025	34.16	34.17	34.11	34.11	34.11	-0.65%	6,619
Jan 8, 2025	34.30	34.33	34.26	34.33	34.33	0.12%	1,043
Jan 7, 2025	34.44	34.45	34.27	34.29	34.29	-0.49%	2,542
Jan 6, 2025	34.53	34.53	34.45	34.46	34.46	0.22%	1,149
Jan 3, 2025	34.35	34.40	34.35	34.38	34.38	0.51%	1,361
Jan 2, 2025	34.22	34.22	34.16	34.21	34.21	-0.03%	578
Dec 31, 2024	34.31	34.37	34.20	34.22	34.22	-0.20%	7,594
Dec 30, 2024	34.21	34.36	34.21	34.29	34.29	-0.26%	1,672
Dec 27, 2024	34.35	34.38	34.35	34.38	34.38	-0.42%	2,486
Dec 26, 2024	34.49	34.52	34.49	34.52	34.52	0.10%	1,957
Dec 24, 2024	34.30	34.49	34.30	34.49	34.49	0.38%	4,830
Dec 23, 2024	34.28	34.36	34.27	34.36	34.36	0.34%	1,972
Dec 20, 2024	34.30	34.30	34.24	34.24	34.24	0.53%	1,618
Dec 19, 2024	34.09	34.14	34.06	34.06	34.06	-0.20%	1,810
Dec 18, 2024	34.41	34.41	34.13	34.13	34.13	-0.95%	1,001
Dec 17, 2024	34.46	34.47	34.40	34.46	34.46	-0.11%	3,492
Dec 16, 2024	34.46	34.54	34.46	34.49	34.49	0.10%	1,692
Dec 13, 2024	34.46	34.49	34.46	34.46	34.46	0.01%	1,067
Dec 12, 2024	34.46	34.49	34.46	34.46	34.46	-0.13%	671
Dec 11, 2024	34.52	34.52	34.50	34.50	34.50	0.25%	2,164
Dec 10, 2024	34.43	34.48	34.42	34.42	34.42	-0.10%	1,530
Dec 9, 2024	34.50	34.50	34.45	34.45	34.45	-0.22%	1,148
Dec 6, 2024	34.49	34.56	34.49	34.53	34.53	0.07%	5,569
Dec 5, 2024	34.54	34.55	34.47	34.50	34.50	0.01%	3,398
Dec 4, 2024	34.46	34.52	34.46	34.50	34.50	0.08%	3,052
Dec 3, 2024	34.42	34.52	34.41	34.47	34.47	0.05%	18,116
Dec 2, 2024	34.40	34.46	34.40	34.46	34.46	0.05%	3,740
Nov 29, 2024	34.41	34.44	34.40	34.44	34.44	0.25%	1,420
Nov 27, 2024	34.33	34.37	34.33	34.35	34.35	0.08%	1,340
Nov 26, 2024	34.37	34.39	34.30	34.32	34.32	-0.03%	17,935
Nov 25, 2024	34.31	34.33	34.28	34.33	34.33	0.20%	2,722
Nov 22, 2024	34.21	34.28	34.21	34.26	34.26	0.21%	17,798
Nov 21, 2024	34.08	34.24	34.07	34.19	34.19	0.17%	19,393
Nov 20, 2024	33.99	34.14	33.99	34.13	34.13	-0.09%	2,922
Nov 19, 2024	34.04	34.17	33.99	34.16	34.16	0.28%	16,849
Nov 18, 2024	34.11	34.11	34.01	34.07	34.07	0.13%	5,043
Nov 15, 2024	34.07	34.07	33.98	34.02	34.02	-0.47%	9,257
Nov 14, 2024	34.23	34.23	34.18	34.18	34.18	-0.26%	5,450
Nov 13, 2024	34.32	34.32	34.24	34.27	34.27	0.06%	11,041
Nov 12, 2024	34.25	34.27	34.17	34.25	34.25	0.04%	9,134
Nov 11, 2024	34.26	34.29	34.24	34.24	34.24	-0.02%	6,721
Nov 8, 2024	34.28	34.28	34.23	34.25	34.25	0.06%	12,393
Nov 7, 2024	34.23	34.26	34.16	34.22	34.22	0.27%	17,545
Nov 6, 2024	34.08	34.16	34.06	34.13	34.13	1.00%	8,207
Nov 5, 2024	33.61	33.83	33.61	33.79	33.79	0.40%	9,908
Nov 4, 2024	33.65	33.70	33.54	33.66	33.66	0.07%	40,196
Nov 1, 2024	33.77	33.78	33.64	33.64	33.64	0.08%	2,615
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	-0.01%	6,243
Oct 29, 2024	34.06	34.06	33.80	33.89	33.89	0.01%	50,970
Oct 28, 2024	34.05	34.05	33.88	33.89	33.89	0.22%	95,679
Oct 25, 2024	33.95	33.97	33.82	33.82	33.82	-0.09%	278,658
Oct 24, 2024	33.83	33.88	33.81	33.85	33.85	0.14%	148,433
Oct 23, 2024	33.88	33.88	33.77	33.80	33.80	-0.42%	330,475
Oct 22, 2024	33.88	33.95	33.88	33.94	33.94	0.09%	28,498
Oct 21, 2024	33.91	33.97	33.86	33.91	33.91	-0.16%	70,696
Oct 18, 2024	33.97	34.00	33.97	33.97	33.97	0.03%	2,350
Oct 17, 2024	33.93	33.96	33.93	33.96	33.96	-	410
Oct 16, 2024	34.01	34.01	33.92	33.96	33.96	0.01%	868
Oct 15, 2024	33.95	33.95	33.95	33.95	33.95	0.01%	-
Oct 14, 2024	33.92	33.95	33.92	33.95	33.95	-0.01%	3,434
Oct 11, 2024	33.91	33.99	33.89	33.95	33.95	0.09%	1,754
Oct 10, 2024	33.89	33.93	33.88	33.93	33.93	0.03%	1,350
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%	2,153
Oct 7, 2024	33.88	33.92	33.87	33.92	33.92	0.03%	1,208
Oct 4, 2024	33.87	33.92	33.86	33.91	33.91	0.16%	2,208
Oct 3, 2024	33.78	33.88	33.78	33.85	33.85	-0.12%	4,161
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%	3,794
Sep 30, 2024	33.92	33.92	33.83	33.87	33.87	-	10,364
Sep 27, 2024	33.87	33.87	33.87	33.87	33.87	0.05%	-