ZOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	28.16	28.20	28.13	28.20	28.20	-0.04%	27,230
Nov 12, 2026	28.23	28.25	28.15	28.21	28.21	-0.09%	164,919
Nov 11, 2026	28.17	28.26	28.17	28.24	28.24	0.32%	63,153
Nov 10, 2026	28.15	28.16	28.09	28.15	28.15	-0.20%	61,620
Nov 9, 2026	28.02	28.20	28.02	28.20	28.20	0.59%	61,600
Nov 6, 2026	28.09	28.09	28.00	28.04	28.04	0.05%	156,352
Nov 5, 2026	28.25	28.25	28.01	28.02	28.02	-1.02%	166,464
Nov 4, 2026	28.29	28.34	28.26	28.31	28.31	0.43%	43,785
Nov 3, 2026	28.11	28.21	28.11	28.19	28.19	0.05%	45,857
Nov 2, 2026	28.26	28.27	28.16	28.18	28.18	-0.11%	124,510
Oct 30, 2026	28.23	28.25	28.16	28.21	28.21	-0.41%	92,619
Oct 29, 2026	28.33	28.33	28.27	28.32	28.32	0.18%	79,164
Oct 28, 2026	28.25	28.34	28.25	28.27	28.27	-0.11%	119,577
Oct 27, 2026	28.25	28.31	28.22	28.30	28.30	0.11%	149,564
Oct 26, 2026	28.28	28.28	28.23	28.27	28.27	0.21%	153,726
Oct 23, 2026	28.20	28.24	28.20	28.21	28.21	-0.11%	79,267
Oct 22, 2026	28.18	28.26	28.18	28.24	28.24	-0.21%	101,171
Oct 21, 2026	28.29	28.31	28.25	28.30	28.30	0.14%	92,158
Oct 20, 2026	28.20	28.28	28.20	28.26	28.26	0.04%	120,404
Oct 19, 2026	28.25	28.27	28.23	28.25	28.25	0.11%	153,198
Oct 16, 2026	28.33	28.39	28.20	28.22	28.22	-0.12%	148,582
Oct 15, 2026	28.23	28.30	28.19	28.26	28.26	0.02%	194,383
Oct 14, 2026	28.32	28.32	28.22	28.25	28.25	-0.21%	177,216
Oct 13, 2026	28.32	28.33	28.25	28.31	28.31	-	196,676
Oct 12, 2026	28.33	28.34	28.28	28.31	28.31	-0.04%	116,829
Oct 9, 2026	28.24	28.32	28.23	28.32	28.32	0.14%	120,375
Oct 8, 2026	28.29	28.29	28.25	28.28	28.28	-0.11%	177,486
Oct 7, 2026	28.29	28.31	28.26	28.31	28.31	-0.02%	449,957
Oct 6, 2026	28.32	28.33	28.26	28.32	28.32	0.19%	257,692
Oct 5, 2026	28.25	28.29	28.21	28.26	28.26	0.11%	397,296
Oct 2, 2026	28.29	28.29	28.20	28.23	28.23	0.14%	536,280
Oct 1, 2026	28.25	28.26	28.10	28.19	28.19	0.25%	1,658,179
Sep 30, 2026	28.14	28.14	28.07	28.12	28.12	0.18%	296,189
Sep 29, 2026	28.14	28.14	28.03	28.07	28.07	0.04%	123,158
Sep 28, 2026	28.07	28.10	28.06	28.06	28.06	-0.02%	17,976
Sep 25, 2026	28.07	28.10	28.04	28.07	28.06	0.01%	16,503
Sep 24, 2026	28.12	28.12	28.03	28.06	28.06	0.15%	6,070
Sep 23, 2026	28.09	28.09	28.02	28.02	28.02	-0.09%	9,792
Sep 22, 2026	28.08	28.08	28.03	28.05	28.05	-	7,093
Sep 21, 2026	28.09	28.09	28.03	28.05	28.05	0.02%	7,811
Sep 18, 2026	28.03	28.05	28.01	28.04	28.04	0.04%	15,244
Sep 17, 2026	28.00	28.04	28.00	28.03	28.03	0.09%	1,936
Sep 16, 2026	28.02	28.04	27.97	28.01	28.01	-0.02%	19,672
Sep 15, 2026	27.98	28.03	27.98	28.01	28.01	-0.01%	2,132
Sep 14, 2026	28.00	28.05	27.99	28.02	28.01	-	6,434
Sep 11, 2026	27.98	28.02	27.98	28.02	28.02	0.13%	3,273
Sep 10, 2026	27.98	28.00	27.96	27.98	27.98	-0.02%	4,795
Sep 9, 2026	28.00	28.00	27.98	27.98	27.98	0.05%	3,919
Sep 8, 2026	27.98	27.98	27.97	27.97	27.97	-0.05%	2,039
Sep 4, 2026	28.00	28.00	27.97	27.99	27.99	0.09%	2,725