FRA:OCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	65.22	65.22	65.22	65.22	65.22	0.31%	-
Mar 26, 2026	65.02	65.02	65.02	65.02	65.02	0.06%	-
Mar 25, 2026	64.98	64.98	64.98	64.98	64.98	-0.79%	-
Mar 24, 2026	65.06	65.50	65.06	65.50	65.50	1.99%	170
Mar 23, 2026	64.22	64.22	64.22	64.22	64.22	-1.62%	-
Mar 20, 2026	65.28	65.28	65.28	65.28	65.28	-1.98%	-
Mar 19, 2026	66.12	66.60	66.12	66.60	66.60	-0.89%	-
Mar 18, 2026	68.18	68.18	67.20	67.20	67.20	-2.04%	-
Mar 17, 2026	68.10	68.60	68.10	68.60	68.60	1.75%	-
Mar 16, 2026	68.18	68.18	67.42	67.42	67.42	-0.71%	-
Mar 13, 2026	67.58	67.90	67.58	67.90	67.90	-3.08%	37
Mar 12, 2026	68.64	70.06	68.64	70.06	70.06	1.60%	-
Mar 11, 2026	69.00	69.00	68.96	68.96	68.96	-2.13%	-
Mar 10, 2026	72.16	72.16	70.46	70.46	69.77	-0.37%	-
Mar 9, 2026	71.92	71.92	70.72	70.72	70.03	-1.23%	-
Mar 6, 2026	71.88	71.88	71.60	71.60	70.90	-4.02%	2
Mar 5, 2026	73.18	74.60	73.18	74.60	73.87	3.41%	25
Mar 4, 2026	72.14	72.14	72.14	72.14	71.44	0.61%	-
Mar 3, 2026	71.92	71.92	71.70	71.70	71.00	0.31%	-
Mar 2, 2026	71.20	71.48	71.20	71.48	70.78	2.67%	-
Feb 27, 2026	70.92	70.92	69.62	69.62	68.94	-1.28%	-
Feb 26, 2026	69.26	70.52	69.26	70.52	69.83	2.74%	-
Feb 25, 2026	69.18	69.18	68.64	68.64	67.97	-2.00%	-
Feb 24, 2026	68.00	70.04	68.00	70.04	69.36	-1.02%	-
Feb 23, 2026	69.44	70.76	69.44	70.76	70.07	1.84%	-
Feb 20, 2026	68.48	69.48	67.44	69.48	68.80	14.01%	110
Feb 19, 2026	60.94	60.94	60.94	60.94	60.35	6.87%	-
Feb 18, 2026	56.94	58.58	56.94	57.02	56.46	-0.97%	2
Feb 17, 2026	58.02	59.42	57.58	57.58	57.02	-0.35%	60
Feb 16, 2026	57.72	57.78	57.72	57.78	57.22	1.87%	59
Feb 13, 2026	56.26	56.72	56.26	56.72	56.17	-3.04%	-
Feb 12, 2026	59.12	59.20	58.16	58.50	57.93	-2.14%	320
Feb 11, 2026	60.78	60.78	59.78	59.78	59.20	0.95%	-
Feb 10, 2026	58.92	59.22	58.92	59.22	58.64	3.24%	-
Feb 9, 2026	58.48	59.90	57.36	57.36	56.80	-2.61%	180
Feb 6, 2026	58.02	59.18	58.02	58.90	58.33	0.48%	38
Feb 5, 2026	58.08	58.62	58.08	58.62	58.05	1.98%	44
Feb 4, 2026	57.48	57.48	57.48	57.48	56.92	-4.14%	-
Feb 3, 2026	64.24	64.24	59.96	59.96	59.38	-6.58%	-
Feb 2, 2026	63.84	64.18	63.84	64.18	63.55	1.58%	-
Jan 30, 2026	62.56	63.18	62.56	63.18	62.56	1.64%	-
Jan 29, 2026	63.42	63.42	62.16	62.16	61.55	-4.16%	-
Jan 28, 2026	64.62	64.86	64.62	64.86	64.23	-1.46%	-
Jan 27, 2026	67.14	67.14	65.82	65.82	65.18	-1.05%	-
Jan 26, 2026	66.72	66.72	66.52	66.52	65.87	-1.68%	-
Jan 23, 2026	66.94	67.66	66.94	67.66	67.00	1.29%	-
Jan 22, 2026	66.66	66.80	66.66	66.80	66.15	-0.45%	-
Jan 21, 2026	66.12	67.10	66.12	67.10	66.45	0.93%	-
Jan 20, 2026	66.86	66.86	66.48	66.48	65.83	-1.45%	-
Jan 19, 2026	67.46	67.46	67.46	67.46	66.80	-1.75%	-