FRA:OCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	65.84	65.84	65.84	65.84	-	-0.39%	-
Apr 22, 2026	66.28	66.28	66.10	66.10	66.10	-0.69%	-
Apr 21, 2026	66.26	66.56	66.26	66.56	66.56	1.03%	-
Apr 20, 2026	65.96	65.96	65.88	65.88	65.88	-0.48%	-
Apr 17, 2026	66.62	66.62	66.20	66.20	66.20	-0.45%	-
Apr 16, 2026	65.30	66.50	65.30	66.50	66.50	1.90%	-
Apr 15, 2026	64.42	65.26	64.42	65.26	65.26	1.78%	-
Apr 14, 2026	64.14	64.14	64.12	64.12	64.12	1.39%	-
Apr 13, 2026	63.14	63.24	63.14	63.24	63.24	-0.16%	-
Apr 10, 2026	63.46	63.46	63.34	63.34	63.34	0.80%	-
Apr 9, 2026	65.30	65.30	62.84	62.84	62.84	-3.56%	-
Apr 8, 2026	65.76	65.76	65.16	65.16	65.16	0.12%	-
Apr 7, 2026	65.32	65.32	65.08	65.08	65.08	1.78%	-
Apr 2, 2026	63.94	63.94	63.94	63.94	63.94	-0.40%	-
Apr 1, 2026	64.88	64.88	64.20	64.20	64.20	-0.80%	-
Mar 31, 2026	65.70	65.70	64.72	64.72	64.72	-0.80%	-
Mar 30, 2026	63.90	65.24	63.90	65.24	65.24	0.03%	-
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%	-