Octavius Plantations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	46.40	46.40	46.39	46.39	46.39	4.95%	30
May 5, 2026	44.20	44.20	40.11	44.20	44.20	4.99%	536
Apr 28, 2026	42.10	42.10	42.10	42.10	42.10	-4.99%	99
Apr 27, 2026	48.80	48.88	44.31	44.31	44.31	-4.83%	1,347
Apr 24, 2026	46.50	46.56	46.50	46.56	46.56	4.98%	743
Apr 22, 2026	44.35	44.35	44.35	44.35	44.35	5.00%	548
Apr 20, 2026	42.24	42.24	42.24	42.24	42.24	-	26
Apr 16, 2026	42.24	42.24	42.24	42.24	42.24	5.00%	89
Apr 15, 2026	40.23	40.23	40.23	40.23	40.23	4.98%	50
Apr 10, 2026	38.32	38.32	38.32	38.32	38.32	4.99%	1
Apr 8, 2026	36.50	36.50	36.50	36.50	36.50	-4.20%	43
Apr 6, 2026	38.10	38.10	38.10	38.10	38.10	-	259
Apr 1, 2026	40.10	40.10	38.10	38.10	38.10	-4.99%	3
Mar 27, 2026	40.10	40.10	40.10	40.10	40.10	-	1
Mar 20, 2026	40.10	40.10	40.10	40.10	40.10	-2.91%	105
Mar 16, 2026	41.30	41.30	41.30	41.30	41.30	-	1,150
Mar 12, 2026	41.30	41.30	41.30	41.30	41.30	-	1
Mar 11, 2026	40.76	41.30	40.76	41.30	41.30	-3.73%	1,833
Mar 5, 2026	42.90	42.90	42.90	42.90	42.90	-0.19%	50
Mar 4, 2026	42.98	42.98	42.98	42.98	42.98	4.14%	1
Mar 2, 2026	41.27	41.27	41.27	41.27	41.27	-5.00%	100
Feb 25, 2026	43.44	43.44	43.44	43.44	43.44	0.49%	1
Feb 24, 2026	43.23	43.23	43.23	43.23	43.23	-4.99%	21
Feb 23, 2026	45.50	45.50	45.50	45.50	45.50	-3.17%	1
Feb 20, 2026	46.99	46.99	46.99	46.99	46.99	-0.02%	50
Feb 19, 2026	47.00	47.00	47.00	47.00	47.00	4.79%	10
Feb 17, 2026	44.86	44.86	44.85	44.85	44.85	-4.96%	8,580
Feb 13, 2026	46.00	47.19	46.00	47.19	47.19	4.52%	67
Feb 12, 2026	45.00	45.15	44.00	45.15	45.15	5.00%	1,514
Feb 11, 2026	42.80	43.00	42.71	43.00	43.00	-	528
Feb 9, 2026	43.00	43.00	43.00	43.00	43.00	4.85%	1
Feb 4, 2026	41.01	41.01	41.01	41.01	41.01	-	26
Feb 3, 2026	41.01	41.01	41.01	41.01	41.01	-3.05%	1
Feb 2, 2026	42.30	42.30	42.30	42.30	42.30	4.86%	5
Feb 1, 2026	40.34	40.34	40.34	40.34	40.34	0.02%	32
Jan 30, 2026	40.33	40.33	40.33	40.33	40.33	-	100
Jan 29, 2026	40.33	40.33	40.33	40.33	40.33	-4.99%	502
Jan 28, 2026	42.45	42.45	42.45	42.45	42.45	-4.93%	301
Jan 27, 2026	47.00	47.00	44.65	44.65	44.65	-5.00%	21
Jan 23, 2026	47.00	47.00	47.00	47.00	47.00	4.68%	1
Jan 22, 2026	44.90	44.90	44.90	44.90	44.90	-0.11%	1
Jan 20, 2026	41.00	44.95	41.00	44.95	44.95	4.53%	539
Jan 16, 2026	43.51	44.85	42.85	43.00	43.00	-4.66%	572
Jan 14, 2026	45.00	45.10	43.00	45.10	45.10	4.88%	1,286
Jan 13, 2026	41.80	43.00	40.86	43.00	43.00	-	140
Jan 12, 2026	42.00	43.00	42.00	43.00	43.00	-	65
Jan 9, 2026	43.39	43.39	42.00	43.00	43.00	4.04%	127
Jan 8, 2026	43.50	43.50	41.33	41.33	41.33	-4.99%	6,542
Jan 6, 2026	43.50	43.50	43.50	43.50	43.50	4.69%	3
Jan 5, 2026	41.55	41.55	41.55	41.55	41.55	-4.70%	7