Register for streaming realtime charts, analysis tools, and prices.
OACP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 22.405 | 0.09 | 0.42% | 22.3797 | 22.41 | 22.36 | 80,686 |
| May 30 2024 | 22.3107 | -0.02 | -0.09% | 22.29 | 22.32 | 22.2781 | 106,592 |
| May 29 2024 | 22.33 | -0.07 | -0.31% | 22.32 | 22.33 | 22.2993 | 98,930 |
| May 28 2024 | 22.40 | -0.10 | -0.42% | 22.49 | 22.50 | 22.40 | 3,420 |
| May 24 2024 | 22.495 | 0.02 | 0.07% | 22.46 | 22.50 | 22.46 | 5,285 |
| May 23 2024 | 22.4798 | -0.07 | -0.31% | 22.49 | 22.49 | 22.46 | 9,564 |
| May 22 2024 | 22.5503 | -0.01 | -0.04% | 22.51 | 22.56 | 22.51 | 6,335 |
| May 21 2024 | 22.56 | 0.04 | 0.16% | 22.55 | 22.5881 | 22.55 | 11,334 |
| May 20 2024 | 22.525 | -0.02 | -0.09% | 22.52 | 22.5399 | 22.52 | 7,839 |
| May 17 2024 | 22.5451 | -0.01 | -0.07% | 22.55 | 22.575 | 22.5451 | 23,701 |
| May 16 2024 | 22.56 | -0.04 | -0.18% | 22.61 | 22.6237 | 22.56 | 13,127 |
| May 15 2024 | 22.60 | 0.11 | 0.49% | 22.574 | 22.63 | 22.574 | 65,779 |
| May 14 2024 | 22.489 | 0.08 | 0.34% | 22.47 | 22.489 | 22.46 | 6,047 |
| May 13 2024 | 22.412 | 0.01 | 0.05% | 22.43 | 22.44 | 22.41 | 12,628 |
| May 10 2024 | 22.40 | -0.05 | -0.22% | 22.41 | 22.41 | 22.38 | 18,376 |
| May 09 2024 | 22.45 | 0.04 | 0.20% | 22.40 | 22.46 | 22.40 | 8,205 |
| May 08 2024 | 22.405 | -0.04 | -0.16% | 22.41 | 22.42 | 22.40 | 58,884 |
| May 07 2024 | 22.44 | 0.05 | 0.22% | 22.45 | 22.4899 | 22.44 | 9,072 |
| May 06 2024 | 22.39 | 0.03 | 0.11% | 22.38 | 22.42 | 22.37 | 24,193 |
| May 03 2024 | 22.365 | 0.10 | 0.47% | 22.32 | 22.37 | 22.32 | 15,130 |
| May 02 2024 | 22.2613 | 0.08 | 0.34% | 22.17 | 22.28 | 22.17 | 15,308 |
| May 01 2024 | 22.185 | 0.08 | 0.34% | 22.13 | 22.23 | 22.11 | 46,344 |
| Apr 30 2024 | 22.1098 | -0.09 | -0.38% | 22.14 | 22.14 | 22.1098 | 15,192 |
| Apr 29 2024 | 22.195 | -0.02 | -0.09% | 22.16 | 22.20 | 22.1581 | 56,213 |
| Apr 26 2024 | 22.215 | 0.05 | 0.25% | 22.205 | 22.24 | 22.205 | 5,207 |
| Apr 25 2024 | 22.16 | -0.08 | -0.34% | 22.13 | 22.16 | 22.13 | 27,175 |
| Apr 24 2024 | 22.235 | -0.04 | -0.18% | 22.22 | 22.235 | 22.19 | 19,983 |
| Apr 23 2024 | 22.275 | 0.04 | 0.18% | 22.23 | 22.30 | 22.23 | 21,172 |
| Apr 22 2024 | 22.235 | 0.02 | 0.11% | 22.21 | 22.245 | 22.21 | 14,426 |
| Apr 19 2024 | 22.2105 | 0.01 | 0.02% | 22.23 | 22.23 | 22.20 | 20,460 |
| Apr 18 2024 | 22.205 | -0.06 | -0.25% | 22.26 | 22.26 | 22.19 | 6,005 |
| Apr 17 2024 | 22.2614 | 0.11 | 0.48% | 22.22 | 22.27 | 22.22 | 4,196 |
| Apr 16 2024 | 22.155 | -0.05 | -0.23% | 22.13 | 22.155 | 22.115 | 28,986 |
| Apr 15 2024 | 22.206 | -0.15 | -0.66% | 22.25 | 22.25 | 22.1901 | 29,694 |
| Apr 12 2024 | 22.353 | 0.04 | 0.18% | 22.38 | 22.39 | 22.35 | 17,924 |
| Apr 11 2024 | 22.312 | -0.03 | -0.13% | 22.35 | 22.3759 | 22.2893 | 14,888 |
| Apr 10 2024 | 22.34 | -0.23 | -1.02% | 22.42 | 22.42 | 22.32 | 19,387 |
| Apr 09 2024 | 22.57 | 0.07 | 0.31% | 22.53 | 22.57 | 22.53 | 6,687 |
| Apr 08 2024 | 22.50 | -0.01 | -0.04% | 22.46 | 22.50 | 22.46 | 61,026 |
| Apr 05 2024 | 22.51 | -0.10 | -0.44% | 22.51 | 22.53 | 22.50 | 87,016 |
| Apr 04 2024 | 22.61 | 0.06 | 0.27% | 22.60 | 22.61 | 22.535 | 4,567 |
| Apr 03 2024 | 22.55 | 0.01 | 0.04% | 22.45 | 22.55 | 22.45 | 28,104 |
| Apr 02 2024 | 22.54 | -0.01 | -0.02% | 22.465 | 22.54 | 22.457 | 39,656 |
| Apr 01 2024 | 22.545 | -0.15 | -0.66% | 22.63 | 22.63 | 22.54 | 17,829 |
| Mar 28 2024 | 22.695 | -0.02 | -0.09% | 22.71 | 22.71 | 22.685 | 11,512 |
| Mar 27 2024 | 22.715 | -0.03 | -0.11% | 22.67 | 22.715 | 22.66 | 80,892 |
| Mar 26 2024 | 22.74 | 0.01 | 0.04% | 22.72 | 22.74 | 22.69 | 34,090 |
| Mar 25 2024 | 22.73 | -0.02 | -0.07% | 22.73 | 22.73 | 22.7001 | 33,170 |
| Mar 22 2024 | 22.745 | 0.07 | 0.29% | 22.78 | 22.78 | 22.74 | 23,174 |
| Mar 21 2024 | 22.68 | 0.02 | 0.09% | 22.70 | 22.70 | 22.66 | 19,682 |
| Mar 20 2024 | 22.66 | 0.05 | 0.22% | 22.63 | 22.665 | 22.62 | 112,185 |
| Mar 19 2024 | 22.6105 | 0.03 | 0.14% | 22.58 | 22.625 | 22.58 | 14,321 |
| Mar 18 2024 | 22.58 | -0.01 | -0.04% | 22.595 | 22.595 | 22.56 | 24,163 |
| Mar 15 2024 | 22.59 | 0.00 | 0.00% | 22.59 | 22.5988 | 22.5697 | 19,080 |
| Mar 14 2024 | 22.59 | -0.12 | -0.53% | 22.60 | 22.60 | 22.58 | 38,437 |
| Mar 13 2024 | 22.71 | -0.01 | -0.04% | 22.71 | 22.74 | 22.71 | 109,444 |
| Mar 12 2024 | 22.72 | -0.06 | -0.26% | 22.745 | 22.745 | 22.71 | 31,829 |
| Mar 11 2024 | 22.7788 | -0.02 | -0.07% | 22.7958 | 22.7958 | 22.7607 | 13,185 |
| Mar 08 2024 | 22.795 | 0.02 | 0.07% | 22.79 | 22.7999 | 22.77 | 14,797 |
| Mar 07 2024 | 22.78 | 0.06 | 0.26% | 22.78 | 22.78 | 22.73 | 64,523 |
| Mar 06 2024 | 22.722 | 0.03 | 0.14% | 22.70 | 22.75 | 22.70 | 20,343 |
| Mar 05 2024 | 22.69 | 0.11 | 0.46% | 22.6424 | 22.69 | 22.64 | 24,661 |
