NCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	9.87	9.89	9.87	9.87	-	-1.30%	1,649
Aug 31, 2026	10.02	10.25	10.00	10.00	10.00	-0.20%	4,460
Aug 28, 2026	10.06	10.08	10.00	10.02	10.02	-	9,322
Aug 26, 2026	10.10	10.10	10.01	10.02	10.02	-0.79%	25,740
Aug 24, 2026	10.10	10.10	10.00	10.10	10.10	-1.46%	5,792
Aug 21, 2026	10.25	10.25	10.10	10.25	10.25	1.99%	1,026
Aug 20, 2026	10.40	10.41	10.05	10.05	10.05	-0.30%	1,289
Aug 18, 2026	10.08	10.08	10.08	10.08	10.08	0.30%	172
Aug 17, 2026	10.06	10.06	10.05	10.05	10.05	-0.10%	327
Aug 14, 2026	10.06	10.53	10.06	10.06	10.06	-0.10%	1,174
Aug 12, 2026	10.25	10.82	10.05	10.07	10.07	0.60%	4,716
Aug 11, 2026	10.08	10.69	10.00	10.01	10.01	-1.96%	124,766
Aug 10, 2026	10.10	10.82	10.10	10.21	10.21	1.49%	888
Aug 7, 2026	10.05	10.06	10.05	10.06	10.06	0.10%	12,642
Aug 6, 2026	10.06	10.06	10.05	10.05	10.05	-	532
Aug 5, 2026	10.06	10.06	10.05	10.05	10.05	-0.10%	934
Aug 4, 2026	10.06	10.06	10.05	10.06	10.06	-	7,445
Aug 3, 2026	10.03	10.06	10.03	10.06	10.06	0.10%	80,874
Jul 31, 2026	10.05	10.06	10.04	10.05	10.05	0.10%	2,279
Jul 30, 2026	10.05	10.05	10.04	10.04	10.04	0.10%	39,753
Jul 29, 2026	10.02	10.03	10.02	10.03	10.03	0.15%	25,499
Jul 28, 2026	10.02	10.03	10.01	10.02	10.02	-0.15%	75,149
Jul 27, 2026	10.02	10.03	10.02	10.03	10.03	-	3,037
Jul 24, 2026	10.02	10.04	10.02	10.03	10.03	0.20%	363,676
Jul 23, 2026	10.01	10.02	10.00	10.01	10.01	0.10%	127,774
Jul 22, 2026	9.99	10.02	9.99	10.00	10.00	-0.10%	218,754