Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OCX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 3.34 | 0.34 | 11.33% | 2.94 | 3.34 | 2.91 | 63,473 |
| Sep 19 2024 | 3.00 | 0.05 | 1.69% | 2.9889 | 3.06 | 2.9517 | 5,799 |
| Sep 18 2024 | 2.95 | -0.16 | -5.14% | 3.06 | 3.07 | 2.95 | 6,068 |
| Sep 17 2024 | 3.11 | -0.04 | -1.27% | 3.205 | 3.205 | 3.06 | 3,344 |
| Sep 16 2024 | 3.15 | 0.07 | 2.27% | 3.17 | 3.20 | 3.05 | 4,388 |
| Sep 13 2024 | 3.08 | -0.02 | -0.65% | 3.10 | 3.10 | 3.04 | 4,865 |
| Sep 12 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 435 |
| Sep 11 2024 | 3.10 | -0.07 | -2.05% | 3.09 | 3.1033 | 3.04 | 5,020 |
| Sep 10 2024 | 3.165 | -0.03 | -0.78% | 3.08 | 3.20 | 3.00 | 8,588 |
| Sep 09 2024 | 3.19 | 0.00 | 0.00% | 3.04 | 3.19 | 3.03 | 14,607 |
| Sep 06 2024 | 3.19 | 0.14 | 4.59% | 3.07 | 3.24 | 3.05 | 8,610 |
| Sep 05 2024 | 3.05 | -0.14 | -4.39% | 3.05 | 3.06 | 3.05 | 2,355 |
| Sep 04 2024 | 3.19 | 0.10 | 3.24% | 3.10 | 3.20 | 3.01 | 12,386 |
| Sep 03 2024 | 3.09 | -0.05 | -1.59% | 3.054 | 3.16 | 3.00 | 18,913 |
| Aug 30 2024 | 3.14 | 0.00 | -0.09% | 3.18 | 3.18 | 3.05 | 8,718 |
| Aug 29 2024 | 3.1427 | 0.11 | 3.72% | 2.99 | 3.21 | 2.99 | 3,421 |
| Aug 28 2024 | 3.03 | -0.11 | -3.50% | 3.10 | 3.2282 | 3.00 | 11,493 |
| Aug 27 2024 | 3.14 | 0.02 | 0.64% | 3.10 | 3.1937 | 2.92 | 8,687 |
| Aug 26 2024 | 3.12 | 0.01 | 0.32% | 3.22 | 3.22 | 3.0903 | 3,977 |
| Aug 23 2024 | 3.11 | -0.10 | -3.12% | 3.17 | 3.22 | 2.91 | 5,223 |
| Aug 22 2024 | 3.21 | 0.19 | 6.29% | 2.99 | 3.23 | 2.99 | 2,025 |
| Aug 21 2024 | 3.02 | -0.14 | -4.43% | 3.11 | 3.24 | 3.02 | 2,808 |
| Aug 20 2024 | 3.16 | 0.02 | 0.64% | 3.17 | 3.28 | 3.08 | 3,816 |
| Aug 19 2024 | 3.14 | 0.09 | 2.95% | 3.02 | 3.202 | 3.0001 | 28,033 |
| Aug 16 2024 | 3.05 | 0.10 | 3.39% | 2.88 | 3.05 | 2.84 | 49,583 |
| Aug 15 2024 | 2.95 | -0.07 | -2.32% | 3.03 | 3.03 | 2.89 | 4,739 |
| Aug 14 2024 | 3.02 | -0.03 | -0.98% | 3.02 | 3.02 | 2.97 | 2,827 |
| Aug 13 2024 | 3.05 | 0.09 | 3.04% | 3.0171 | 3.05 | 2.85 | 22,399 |
| Aug 12 2024 | 2.96 | -0.16 | -5.13% | 3.13 | 3.24 | 2.90 | 13,083 |
| Aug 09 2024 | 3.12 | 0.04 | 1.30% | 2.99 | 3.34 | 2.955 | 39,141 |
| Aug 08 2024 | 3.08 | 0.08 | 2.67% | 3.09 | 3.2833 | 3.00 | 34,107 |
| Aug 07 2024 | 3.00 | -0.05 | -1.64% | 3.01 | 3.12 | 2.9275 | 13,919 |
| Aug 06 2024 | 3.05 | 0.18 | 6.27% | 2.88 | 3.18 | 2.835 | 9,525 |
| Aug 05 2024 | 2.87 | -0.08 | -2.71% | 2.80 | 3.02 | 2.80 | 11,759 |
| Aug 02 2024 | 2.95 | -0.16 | -5.14% | 3.05 | 3.125 | 2.89 | 19,538 |
| Aug 01 2024 | 3.11 | -0.03 | -0.96% | 3.13 | 3.32 | 3.05 | 18,711 |
| Jul 31 2024 | 3.14 | -0.11 | -3.38% | 3.23 | 3.29 | 3.05 | 17,471 |
| Jul 30 2024 | 3.25 | -0.02 | -0.61% | 3.245 | 3.28 | 3.2266 | 12,763 |
| Jul 29 2024 | 3.27 | -0.08 | -2.24% | 3.29 | 3.37 | 3.23 | 28,990 |
| Jul 26 2024 | 3.345 | -0.02 | -0.45% | 3.32 | 3.415 | 3.32 | 27,542 |
| Jul 25 2024 | 3.36 | 0.15 | 4.67% | 3.26 | 3.39 | 3.25 | 20,928 |
| Jul 24 2024 | 3.21 | -0.03 | -0.77% | 3.21 | 3.27 | 3.1601 | 7,927 |
| Jul 23 2024 | 3.235 | 0.02 | 0.78% | 3.16 | 3.28 | 3.16 | 18,330 |
| Jul 22 2024 | 3.21 | 0.00 | 0.00% | 3.23 | 3.28 | 3.185 | 7,770 |
| Jul 19 2024 | 3.21 | 0.09 | 2.88% | 3.12 | 3.25 | 3.10 | 27,531 |
| Jul 18 2024 | 3.12 | -0.18 | -5.45% | 3.30 | 3.30 | 3.11 | 22,763 |
| Jul 17 2024 | 3.30 | 0.01 | 0.30% | 3.29 | 3.39 | 3.19 | 17,974 |
| Jul 16 2024 | 3.29 | -0.07 | -2.08% | 3.47 | 3.47 | 3.26 | 28,879 |
| Jul 15 2024 | 3.36 | 0.03 | 0.90% | 3.42 | 3.4799 | 3.28 | 95,825 |
| Jul 12 2024 | 3.33 | 0.18 | 5.71% | 3.11 | 3.465 | 3.11 | 340,337 |
| Jul 11 2024 | 3.15 | 0.13 | 4.30% | 2.94 | 3.19 | 2.94 | 53,165 |
| Jul 10 2024 | 3.02 | 0.03 | 1.00% | 2.97 | 3.02 | 2.95 | 11,055 |
| Jul 09 2024 | 2.99 | -0.01 | -0.33% | 2.99 | 3.05 | 2.9101 | 19,296 |
| Jul 08 2024 | 3.00 | -0.03 | -0.99% | 2.96 | 3.08 | 2.92 | 14,107 |
| Jul 05 2024 | 3.03 | -0.05 | -1.62% | 3.04 | 3.05 | 2.95 | 28,178 |
| Jul 03 2024 | 3.08 | 0.12 | 4.05% | 2.98 | 3.1099 | 2.9217 | 49,479 |
| Jul 02 2024 | 2.96 | 0.01 | 0.34% | 2.90 | 3.06 | 2.81 | 44,600 |
| Jul 01 2024 | 2.95 | 0.00 | 0.00% | 2.97 | 3.06 | 2.87 | 374,586 |
| Jun 28 2024 | 2.95 | 0.03 | 1.03% | 2.95 | 2.95 | 2.77 | 40,034 |
| Jun 27 2024 | 2.92 | 0.28 | 10.61% | 2.66 | 2.9995 | 2.59 | 61,474 |
| Jun 26 2024 | 2.64 | 0.06 | 2.33% | 2.55 | 2.82 | 2.55 | 46,827 |
| Jun 25 2024 | 2.58 | -0.07 | -2.64% | 2.76 | 2.76 | 2.58 | 24,208 |
