XOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Sep 26, 2024	33.84	33.86	33.82	33.85	33.85	0.13%	2,266
Sep 25, 2024	33.75	33.88	33.75	33.81	33.81	-0.12%	600,690
Sep 24, 2024	33.84	33.88	33.78	33.85	33.85	-0.01%	250,267
Sep 23, 2024	33.83	33.86	33.82	33.86	33.86	0.04%	984
Sep 20, 2024	33.87	33.87	33.84	33.84	33.84	0.04%	2,029
Sep 19, 2024	33.83	33.87	33.81	33.83	33.83	0.03%	2,975
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	-0.03%	5,212
Sep 16, 2024	33.77	33.84	33.77	33.80	33.80	0.01%	4,097
Sep 13, 2024	33.82	33.85	33.80	33.80	33.80	0.05%	2,900
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	0.04%	8,892
Sep 10, 2024	33.78	33.78	33.75	33.76	33.76	0.04%	815
Sep 9, 2024	33.74	33.75	33.71	33.75	33.75	0.23%	2,409
Sep 6, 2024	33.64	33.74	33.64	33.67	33.67	-0.15%	6,657
Sep 5, 2024	33.72	33.72	33.72	33.72	33.72	0.05%	105
Sep 4, 2024	33.70	33.71	33.67	33.71	33.71	0.19%	2,048
Sep 3, 2024	33.74	33.74	33.64	33.64	33.64	-0.25%	2,746
Aug 30, 2024	33.76	33.76	33.70	33.73	33.73	0.07%	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	0.02%	2,954
Aug 23, 2024	33.70	33.70	33.67	33.67	33.67	0.10%	1,587
Aug 22, 2024	33.66	33.68	33.63	33.64	33.64	-0.03%	1,399
Aug 21, 2024	33.62	33.66	33.62	33.65	33.65	0.02%	47,904
Aug 20, 2024	33.66	33.69	33.61	33.64	33.64	-0.02%	14,630
Aug 19, 2024	33.68	33.69	33.65	33.65	33.65	0.01%	643
Aug 16, 2024	33.69	33.69	33.60	33.65	33.65	0.06%	2,055
Aug 15, 2024	33.65	33.65	33.59	33.63	33.63	0.05%	436,696
Aug 14, 2024	33.62	33.64	33.58	33.61	33.61	0.09%	2,180
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	0.01%	5,993
Aug 9, 2024	33.46	33.53	33.41	33.52	33.52	0.24%	18,435
Aug 8, 2024	33.46	33.48	33.43	33.44	33.44	0.35%	13,161
Aug 7, 2024	33.33	33.49	33.30	33.32	33.32	-0.10%	9,228
Aug 6, 2024	33.26	33.45	33.26	33.36	33.36	0.82%	11,389
Aug 5, 2024	32.85	33.35	32.85	33.08	33.08	-0.98%	31,669
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	-0.10%	10,595
Jul 31, 2024	33.58	33.58	33.52	33.53	33.53	0.07%	3,906
Jul 30, 2024	33.47	33.53	33.47	33.51	33.51	-0.01%	1,943
Jul 29, 2024	33.50	33.52	33.47	33.51	33.51	0.03%	1,961
Jul 26, 2024	33.51	33.53	33.46	33.50	33.50	0.10%	2,126
Jul 25, 2024	33.46	33.52	33.45	33.46	33.46	0.01%	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%	4,799
Jul 22, 2024	33.52	33.53	33.46	33.53	33.53	0.19%	3,897
Jul 19, 2024	33.43	33.49	33.43	33.47	33.47	0.11%	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	-0.14%	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	0.01%	3,128
Jul 12, 2024	33.43	33.52	33.43	33.47	33.47	0.05%	2,325
Jul 11, 2024	33.36	33.49	33.36	33.46	33.46	-	3,752
Jul 10, 2024	33.45	33.46	33.42	33.46	33.46	0.02%	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	-0.01%	7,062
Jul 5, 2024	33.45	33.45	33.44	33.44	33.44	0.07%	932
Jul 3, 2024	33.43	33.43	33.42	33.42	33.42	0.03%	401
Jul 2, 2024	33.45	33.45	33.39	33.41	33.41	0.03%	1,364