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 |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 2.77 | 0.11 | 4.14% | 2.69 | 2.84 | 2.59 | 22,423 |
| May 03 2024 | 2.66 | -0.12 | -4.30% | 2.78 | 2.80 | 2.625 | 15,346 |
| May 02 2024 | 2.7794 | 0.23 | 9.00% | 2.53 | 2.87 | 2.48 | 51,822 |
| May 01 2024 | 2.55 | 0.06 | 2.41% | 2.50 | 2.57 | 2.50 | 4,963 |
| Apr 30 2024 | 2.49 | -0.04 | -1.39% | 2.49 | 2.59 | 2.42 | 18,088 |
| Apr 29 2024 | 2.525 | 0.04 | 1.81% | 2.47 | 2.56 | 2.39 | 33,004 |
| Apr 26 2024 | 2.48 | 0.04 | 1.64% | 2.48 | 2.5806 | 2.41 | 17,569 |
| Apr 25 2024 | 2.44 | -0.02 | -0.81% | 2.45 | 2.49 | 2.3501 | 26,464 |
| Apr 24 2024 | 2.46 | 0.00 | 0.20% | 2.51 | 2.51 | 2.285 | 40,610 |
| Apr 23 2024 | 2.455 | -0.06 | -2.19% | 2.45 | 2.553 | 2.45 | 22,837 |
| Apr 22 2024 | 2.51 | 0.01 | 0.40% | 2.52 | 2.555 | 2.49 | 62,918 |
| Apr 19 2024 | 2.50 | -0.06 | -2.34% | 2.54 | 2.55 | 2.49 | 53,925 |
| Apr 18 2024 | 2.56 | -0.03 | -1.16% | 2.59 | 2.66 | 2.49 | 36,692 |
| Apr 17 2024 | 2.59 | -0.16 | -5.82% | 2.74 | 2.74 | 2.58 | 35,975 |
| Apr 16 2024 | 2.75 | 0.22 | 8.70% | 2.56 | 2.77 | 2.4901 | 170,761 |
| Apr 15 2024 | 2.53 | -0.18 | -6.64% | 2.59 | 2.6381 | 2.5101 | 107,151 |
| Apr 12 2024 | 2.71 | -0.26 | -8.60% | 3.20 | 3.30 | 2.51 | 2,165,691 |
| Apr 11 2024 | 2.965 | 0.06 | 2.00% | 2.86 | 2.9867 | 2.86 | 244,523 |
| Apr 10 2024 | 2.907 | 0.00 | -0.10% | 2.907 | 2.93 | 2.907 | 364 |
| Apr 09 2024 | 2.91 | 0.01 | 0.34% | 2.92 | 2.92 | 2.90 | 878 |
| Apr 08 2024 | 2.90 | 0.00 | 0.00% | 2.91 | 2.9451 | 2.85 | 1,492 |
| Apr 05 2024 | 2.90 | -0.04 | -1.36% | 2.84 | 2.90 | 2.83 | 1,123 |
| Apr 04 2024 | 2.94 | 0.00 | 0.00% | 2.84 | 2.94 | 2.84 | 2,894 |
| Apr 03 2024 | 2.94 | 0.01 | 0.34% | 2.82 | 2.99 | 2.82 | 2,681 |
| Apr 02 2024 | 2.93 | -0.05 | -1.68% | 2.85 | 2.93 | 2.82 | 3,595 |
| Apr 01 2024 | 2.98 | 0.05 | 1.71% | 2.85 | 2.99 | 2.85 | 3,009 |
| Mar 28 2024 | 2.93 | -0.05 | -1.68% | 2.94 | 3.0116 | 2.93 | 20,318 |
| Mar 27 2024 | 2.98 | -0.02 | -0.60% | 2.99 | 2.99 | 2.9598 | 1,766 |
| Mar 26 2024 | 2.998 | -0.02 | -0.68% | 3.06 | 3.06 | 2.95 | 11,395 |
| Mar 25 2024 | 3.0185 | -0.04 | -1.36% | 3.05 | 3.05 | 2.9965 | 1,780 |
| Mar 22 2024 | 3.06 | 0.01 | 0.33% | 3.05 | 3.06 | 2.98 | 2,519 |
| Mar 21 2024 | 3.05 | -0.02 | -0.65% | 3.07 | 3.07 | 3.05 | 15,927 |
| Mar 20 2024 | 3.07 | 0.07 | 2.33% | 2.95 | 3.07 | 2.95 | 7,300 |
| Mar 19 2024 | 3.00 | -0.02 | -0.66% | 2.94 | 3.07 | 2.94 | 13,378 |
| Mar 18 2024 | 3.02 | 0.04 | 1.34% | 2.90 | 3.07 | 2.90 | 9,953 |
| Mar 15 2024 | 2.98 | 0.03 | 1.02% | 2.91 | 3.0199 | 2.91 | 8,837 |
| Mar 14 2024 | 2.95 | -0.06 | -1.99% | 3.01 | 3.04 | 2.92 | 9,689 |
| Mar 13 2024 | 3.01 | 0.00 | 0.00% | 2.99 | 3.025 | 2.99 | 12,205 |
| Mar 12 2024 | 3.01 | 0.05 | 1.69% | 2.93 | 3.07 | 2.93 | 36,781 |
| Mar 11 2024 | 2.96 | -0.04 | -1.33% | 2.93 | 3.03 | 2.92 | 1,518 |
| Mar 08 2024 | 3.00 | 0.00 | 0.00% | 2.91 | 3.065 | 2.91 | 7,281 |
| Mar 07 2024 | 3.00 | -0.01 | -0.33% | 2.94 | 3.005 | 2.94 | 34,988 |
| Mar 06 2024 | 3.01 | -0.01 | -0.33% | 2.98 | 3.0602 | 2.90 | 24,409 |
| Mar 05 2024 | 3.02 | 0.02 | 0.67% | 2.93 | 3.05 | 2.93 | 5,193 |
| Mar 04 2024 | 3.00 | 0.00 | 0.00% | 2.97 | 3.0559 | 2.97 | 3,520 |
| Mar 01 2024 | 3.00 | 0.09 | 3.09% | 2.90 | 3.025 | 2.90 | 10,002 |
| Feb 29 2024 | 2.91 | -0.05 | -1.69% | 2.95 | 3.00 | 2.91 | 5,779 |
| Feb 28 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 3.0589 | 2.96 | 20,583 |
| Feb 27 2024 | 2.96 | -0.09 | -2.95% | 2.91 | 3.0632 | 2.91 | 6,774 |
| Feb 26 2024 | 3.05 | -0.02 | -0.49% | 2.96 | 3.06 | 2.9104 | 12,650 |
| Feb 23 2024 | 3.065 | 0.02 | 0.53% | 3.00 | 3.07 | 3.00 | 32,502 |
| Feb 22 2024 | 3.0489 | -0.02 | -0.69% | 3.00 | 3.05 | 2.985 | 3,551 |
| Feb 21 2024 | 3.07 | 0.00 | 0.00% | 3.03 | 3.07 | 2.96 | 6,258 |
| Feb 20 2024 | 3.07 | 0.07 | 2.33% | 2.98 | 3.07 | 2.9184 | 10,236 |
| Feb 16 2024 | 3.00 | 0.13 | 4.53% | 2.95 | 3.00 | 2.95 | 11,174 |
| Feb 15 2024 | 2.87 | -0.12 | -4.01% | 3.00 | 3.00 | 2.87 | 2,547 |
| Feb 14 2024 | 2.99 | 0.11 | 3.82% | 2.86 | 2.99 | 2.86 | 307 |
| Feb 13 2024 | 2.88 | 0.02 | 0.70% | 2.87 | 2.8977 | 2.87 | 1,422 |
| Feb 12 2024 | 2.86 | -0.19 | -6.23% | 2.97 | 2.97 | 2.86 | 2,441 |
| Feb 09 2024 | 3.05 | 0.20 | 7.02% | 2.85 | 3.07 | 2.85 | 7,879 |
| Feb 08 2024 | 2.85 | -0.07 | -2.40% | 2.91 | 2.9245 | 2.85 | 10,726 |
| Feb 07 2024 | 2.92 | 0.01 | 0.34% | 2.98 | 2.98 | 2.90 | 2,242 |
