OCCL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	85.86	88.90	83.02	86.27	86.27	1.59%	69,310
Mar 11, 2026	87.90	87.90	83.34	84.92	84.92	-0.33%	123,594
Mar 10, 2026	79.00	85.99	79.00	85.20	85.20	9.54%	73,194
Mar 9, 2026	80.01	81.39	75.71	77.78	77.78	-5.33%	105,314
Mar 6, 2026	84.10	84.70	80.25	82.16	82.16	-0.33%	68,611
Mar 5, 2026	85.95	87.97	81.93	82.43	82.43	-3.39%	125,813
Mar 4, 2026	87.73	87.73	85.00	85.32	85.32	-2.74%	63,216
Mar 2, 2026	85.52	89.40	85.25	87.72	87.72	-2.52%	106,796
Feb 27, 2026	92.11	92.11	89.81	89.99	89.99	-2.25%	25,283
Feb 26, 2026	92.00	93.37	89.10	92.06	92.06	2.24%	43,394
Feb 25, 2026	90.49	91.85	88.95	90.04	90.04	1.23%	46,061
Feb 24, 2026	92.00	92.07	88.50	88.95	88.95	-1.44%	54,627
Feb 23, 2026	91.25	92.97	88.91	90.25	90.25	-1.23%	28,614
Feb 20, 2026	89.95	92.43	89.95	91.37	91.37	0.82%	26,023
Feb 19, 2026	91.80	92.45	90.05	90.63	90.63	-0.76%	14,952
Feb 18, 2026	91.39	92.56	90.25	91.32	91.32	-0.01%	23,109
Feb 17, 2026	92.73	92.73	89.60	91.33	91.33	-0.03%	34,794
Feb 16, 2026	90.10	92.00	88.99	91.36	91.36	-0.88%	24,972
Feb 13, 2026	93.90	93.90	91.61	92.17	92.17	-1.46%	68,811
Feb 12, 2026	93.00	95.25	92.32	93.54	93.54	-0.22%	50,247
Feb 11, 2026	93.83	95.00	92.79	93.75	93.75	-0.09%	40,663
Feb 10, 2026	90.44	94.43	90.40	93.83	93.83	4.53%	60,305
Feb 9, 2026	89.30	91.35	88.22	89.76	89.76	1.14%	178,533
Feb 6, 2026	91.00	91.96	87.75	88.75	88.75	-5.43%	118,789
Feb 5, 2026	101.00	101.00	93.00	93.85	93.85	-3.39%	177,104
Feb 4, 2026	96.40	100.28	94.92	97.14	97.14	1.30%	45,892
Feb 3, 2026	95.50	99.00	94.10	95.89	95.89	3.31%	77,113
Feb 2, 2026	95.94	96.00	91.82	92.82	92.82	-1.64%	18,888
Feb 1, 2026	95.07	98.80	94.01	94.37	94.37	-0.74%	13,119
Jan 30, 2026	92.98	96.75	92.57	95.07	95.07	2.59%	64,208
Jan 29, 2026	95.50	95.50	91.39	92.67	92.67	-2.96%	37,962
Jan 28, 2026	90.80	96.00	90.80	95.50	95.50	3.61%	33,289
Jan 27, 2026	90.10	93.24	90.02	92.17	92.17	1.45%	23,393
Jan 23, 2026	94.65	94.65	90.00	90.85	90.85	-2.09%	100,135
Jan 22, 2026	94.65	95.68	91.81	92.79	92.79	1.10%	30,438
Jan 21, 2026	89.51	93.49	89.00	91.78	91.78	0.96%	81,583
Jan 20, 2026	95.95	95.95	90.55	90.91	90.91	-5.36%	112,699
Jan 19, 2026	95.93	97.72	95.03	96.06	96.06	-0.36%	30,035
Jan 16, 2026	98.21	99.00	96.01	96.41	96.41	-1.83%	24,298
Jan 14, 2026	98.00	99.00	95.02	98.21	98.21	2.61%	22,898
Jan 13, 2026	95.58	97.18	94.31	95.71	95.71	0.63%	21,921
Jan 12, 2026	96.62	97.00	92.58	95.11	95.11	-1.56%	46,678
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