ZOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	28.29	28.29	28.20	28.23	28.23	0.14%	29,095
Oct 1, 2026	28.69	28.69	28.11	28.19	28.19	0.25%	50,105
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%	13,058
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
Sep 3, 2026	27.96	28.00	27.96	27.96	27.96	0.04%	6,336
Sep 2, 2026	28.00	28.00	27.95	27.95	27.95	0.11%	14,631
Sep 1, 2026	27.94	27.98	27.92	27.92	27.92	-0.16%	8,709
Aug 31, 2026	27.94	27.99	27.94	27.97	27.97	0.02%	4,156
Aug 28, 2026	27.95	27.98	27.95	27.96	27.96	-	3,833
Aug 27, 2026	27.94	27.96	27.93	27.96	27.96	0.05%	6,531
Aug 26, 2026	27.95	27.95	27.91	27.95	27.95	0.13%	1,499
Aug 25, 2026	27.95	27.95	27.91	27.91	27.91	-0.11%	9,306
Aug 24, 2026	27.90	27.94	27.90	27.94	27.94	-0.04%	996
Aug 21, 2026	27.93	27.96	27.91	27.95	27.95	0.16%	3,782
Aug 20, 2026	27.92	27.92	27.87	27.91	27.91	-0.04%	9,502
Aug 19, 2026	27.93	27.93	27.90	27.92	27.92	0.05%	1,765
Aug 18, 2026	27.88	27.90	27.88	27.90	27.90	0.04%	10,843
Aug 17, 2026	27.92	27.92	27.88	27.89	27.89	-0.02%	13,266
Aug 14, 2026	27.90	27.90	27.89	27.90	27.90	0.04%	2,174
Aug 13, 2026	27.87	27.91	27.87	27.89	27.89	0.05%	2,806
Aug 12, 2026	27.88	27.88	27.87	27.87	27.87	0.04%	332
Aug 11, 2026	27.89	27.90	27.86	27.86	27.86	-	6,489
Aug 10, 2026	27.90	27.93	27.86	27.86	27.86	-0.02%	106,211
Aug 7, 2026	27.88	27.88	27.85	27.87	27.86	0.04%	2,873
Aug 6, 2026	27.86	27.86	27.83	27.86	27.85	0.04%	1,173
Aug 5, 2026	27.85	27.88	27.83	27.85	27.84	0.02%	4,244
Aug 4, 2026	27.86	27.86	27.83	27.84	27.84	0.12%	7,243
Aug 3, 2026	27.78	27.81	27.78	27.81	27.81	0.20%	3,780
Jul 31, 2026	27.72	27.76	27.70	27.75	27.75	0.08%	27,794
Jul 30, 2026	27.67	27.73	27.67	27.73	27.73	0.25%	5,078
Jul 29, 2026	27.66	27.67	27.66	27.66	27.66	-0.20%	540
Jul 28, 2026	27.70	27.71	27.70	27.71	27.71	0.07%	198
Jul 27, 2026	27.70	27.70	27.70	27.70	27.69	0.13%	1,564
Jul 24, 2026	27.69	27.71	27.66	27.66	27.66	-	2,783