FRA:OCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	75.90	75.90	74.88	74.88	74.88	-0.66%	-
Aug 24, 2026	74.44	75.38	74.44	75.38	75.38	3.12%	-
Aug 21, 2026	74.06	74.06	73.10	73.10	73.10	-1.91%	-
Aug 20, 2026	74.44	74.52	74.44	74.52	74.52	1.06%	-
Aug 19, 2026	73.96	73.96	73.74	73.74	73.74	-0.86%	-
Aug 18, 2026	72.88	74.38	72.88	74.38	74.38	0.24%	10
Aug 17, 2026	74.88	74.88	74.20	74.20	74.20	-1.17%	200
Aug 14, 2026	76.04	76.04	75.08	75.08	75.08	1.71%	-
Aug 13, 2026	73.76	73.82	73.76	73.82	73.82	1.60%	-
Aug 12, 2026	74.00	74.16	72.66	72.66	72.66	0.97%	20
Aug 11, 2026	72.84	72.84	71.96	71.96	71.96	-0.28%	-
Aug 10, 2026	73.26	73.26	72.16	72.16	72.16	1.81%	-
Aug 7, 2026	71.02	71.02	70.88	70.88	70.88	-1.28%	-
Aug 6, 2026	70.42	71.80	70.42	71.80	71.80	1.36%	-
Aug 5, 2026	70.64	70.84	70.50	70.84	70.84	3.78%	281
Aug 4, 2026	68.54	69.00	68.26	68.26	68.26	-1.95%	50
Aug 3, 2026	68.10	69.62	68.10	69.62	69.62	1.43%	-
Jul 31, 2026	68.96	68.96	68.64	68.64	68.64	3.25%	-
Jul 30, 2026	71.66	71.66	66.48	66.48	66.48	-7.15%	-
Jul 29, 2026	74.90	74.90	71.60	71.60	71.60	-3.24%	-
Jul 28, 2026	72.02	74.00	72.02	74.00	74.00	4.34%	-
Jul 27, 2026	69.86	71.98	69.86	70.92	70.92	2.13%	312
Jul 24, 2026	67.98	69.44	67.98	69.44	69.44	1.43%	-
Jul 23, 2026	68.84	68.84	68.46	68.46	68.46	-0.78%	-
Jul 22, 2026	68.80	69.00	68.80	69.00	69.00	-2.21%	-
Jul 21, 2026	71.88	71.88	70.56	70.56	70.56	0.31%	-
Jul 20, 2026	70.88	70.88	70.34	70.34	70.34	-4.22%	-
Jul 17, 2026	72.34	73.44	72.34	73.44	73.44	2.94%	-
Jul 16, 2026	70.08	71.34	70.08	71.34	71.34	0.96%	-
Jul 15, 2026	70.16	70.66	70.16	70.66	70.66	-0.51%	-
Jul 14, 2026	71.86	71.86	71.02	71.02	71.02	-1.44%	-
Jul 13, 2026	71.20	72.50	71.20	72.06	72.06	0.25%	150
Jul 10, 2026	70.14	71.88	70.14	71.88	71.88	0.64%	24
Jul 9, 2026	68.28	71.42	67.46	71.42	71.42	4.57%	17
Jul 8, 2026	70.08	70.08	68.30	68.30	68.30	-3.04%	-
Jul 7, 2026	69.42	70.44	69.42	70.44	70.44	2.41%	-
Jul 6, 2026	68.32	68.78	68.32	68.78	68.78	0.76%	-
Jul 3, 2026	68.30	68.30	68.26	68.26	68.26	3.24%	75
Jul 2, 2026	66.36	66.36	66.12	66.12	66.12	2.86%	-
Jul 1, 2026	63.14	64.28	63.14	64.28	64.28	0.78%	-
Jun 30, 2026	64.48	64.48	63.78	63.78	63.78	-2.18%	-
Jun 29, 2026	63.98	65.20	63.98	65.20	65.20	2.55%	-
Jun 26, 2026	63.58	63.58	63.58	63.58	63.58	-1.37%	-
Jun 25, 2026	64.46	64.46	64.46	64.46	64.46	1.26%	-
Jun 24, 2026	63.66	63.66	63.66	63.66	63.66	1.34%	-
Jun 23, 2026	62.82	62.82	62.82	62.82	62.82	1.72%	-
Jun 22, 2026	61.52	61.76	61.52	61.76	61.76	-	18
Jun 19, 2026	61.76	61.76	61.76	61.76	61.76	-6.28%	-
Jun 18, 2026	65.90	65.90	65.90	65.90	65.90	-0.27%	-
Jun 17, 2026	66.08	66.08	66.08	66.08	66.08	0.76%	-