OCCL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	97.00	100.88	95.55	96.62	96.62	-1.76%	33,345
Jan 8, 2026	99.85	103.37	97.20	98.35	98.35	-2.49%	32,091
Jan 7, 2026	100.50	103.99	100.01	100.86	100.86	-0.54%	34,030
Jan 6, 2026	100.00	102.35	100.00	101.41	101.41	0.04%	9,943
Jan 5, 2026	101.30	102.99	101.02	101.37	101.37	-0.62%	26,950
Jan 2, 2026	99.35	102.40	99.35	102.00	102.00	1.11%	31,240
Jan 1, 2026	102.00	104.00	99.35	100.88	100.88	-0.60%	54,965
Dec 31, 2025	100.73	102.49	100.11	101.49	101.49	0.75%	9,257
Dec 30, 2025	98.68	102.08	98.68	100.73	100.73	2.08%	31,288
Dec 29, 2025	100.10	102.67	98.43	98.68	98.68	-1.38%	47,466
Dec 26, 2025	102.00	106.29	99.54	100.06	100.06	-1.91%	140,864
Dec 24, 2025	106.56	108.90	101.20	102.01	102.01	-4.27%	60,395
Dec 23, 2025	104.00	108.00	101.29	106.56	106.56	4.35%	81,384
Dec 22, 2025	96.10	102.70	96.10	102.12	102.12	3.92%	68,865
Dec 19, 2025	94.57	102.00	93.97	98.27	98.27	6.13%	90,106
Dec 18, 2025	94.39	94.49	91.42	92.59	92.59	-0.51%	9,710
Dec 17, 2025	94.28	95.19	92.50	93.06	93.06	-1.29%	22,001
Dec 16, 2025	95.99	96.21	93.50	94.28	94.28	-1.78%	50,072
Dec 15, 2025	97.00	97.48	95.01	95.99	95.99	1.06%	27,485
Dec 12, 2025	97.24	97.24	94.21	94.98	94.98	0.12%	21,509
Dec 11, 2025	94.23	98.00	94.05	94.87	94.87	-0.15%	35,691
Dec 10, 2025	93.83	98.60	93.83	95.01	95.01	2.37%	49,205
Dec 9, 2025	90.16	94.90	88.80	92.81	92.81	2.94%	73,367
Dec 8, 2025	95.25	97.74	89.10	90.16	90.16	-5.26%	66,436
Dec 5, 2025	100.15	100.74	94.20	95.17	95.17	-3.73%	25,395
Dec 4, 2025	98.10	100.40	97.88	98.86	98.86	-0.71%	21,612
Dec 3, 2025	102.12	102.12	97.35	99.57	99.57	-0.57%	50,820
Dec 2, 2025	99.90	102.60	96.70	100.14	100.14	-0.02%	131,303
Dec 1, 2025	102.10	103.75	99.00	100.16	100.16	-1.75%	55,744
Nov 28, 2025	103.10	106.00	101.49	101.94	101.94	-0.91%	33,876
Nov 27, 2025	106.52	106.52	101.35	102.88	102.88	-1.57%	31,801
Nov 26, 2025	103.52	106.02	101.11	104.52	104.52	0.97%	64,209
Nov 25, 2025	102.87	105.20	101.68	103.52	103.52	0.63%	33,816
Nov 24, 2025	105.75	105.75	102.50	102.87	102.87	-1.51%	17,794
Nov 21, 2025	106.96	106.96	102.62	104.45	104.45	-0.21%	44,473
Nov 20, 2025	107.55	107.55	104.10	104.67	104.67	-1.59%	26,289
Nov 19, 2025	107.80	108.95	103.41	106.36	106.36	-0.81%	43,479
Nov 18, 2025	106.00	108.90	104.89	107.23	107.23	1.05%	59,397
Nov 17, 2025	104.00	108.80	104.00	106.12	106.12	1.02%	60,657
Nov 14, 2025	104.55	108.40	104.55	105.05	105.05	-0.77%	34,030
Nov 13, 2025	105.12	111.03	105.12	105.86	105.86	0.70%	56,334
Nov 12, 2025	102.56	106.79	102.56	105.12	105.12	1.95%	47,418
Nov 11, 2025	104.90	104.90	103.00	103.11	103.11	-1.21%	52,445
Nov 10, 2025	108.10	111.63	103.01	104.37	104.37	-4.17%	110,449
Nov 7, 2025	110.00	111.76	108.00	108.91	108.91	-2.91%	73,255
Nov 6, 2025	113.00	115.67	112.00	112.17	111.17	-1.32%	94,181
Nov 4, 2025	118.02	118.02	113.01	113.67	112.66	-1.88%	116,871
Nov 3, 2025	118.00	118.00	112.00	115.85	114.82	-1.09%	208,979
Oct 31, 2025	112.00	119.94	111.59	117.13	116.09	4.22%	678,171
Oct 30, 2025	135.32	139.10	109.47	112.39	111.39	-17.87%	1,175,825