Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OCC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 2.93 | 0.05 | 1.74% | 2.93 | 2.93 | 2.9068 | 3,809 |
| May 02 2024 | 2.88 | 0.09 | 3.23% | 2.80 | 2.88 | 2.771 | 4,442 |
| May 01 2024 | 2.79 | -0.01 | -0.36% | 2.80 | 2.875 | 2.79 | 5,519 |
| Apr 30 2024 | 2.80 | -0.06 | -2.10% | 2.83 | 2.83 | 2.75 | 4,087 |
| Apr 29 2024 | 2.86 | -0.14 | -4.54% | 3.03 | 3.03 | 2.8201 | 2,779 |
| Apr 26 2024 | 2.9961 | 0.00 | -0.13% | 2.97 | 2.9961 | 2.85 | 407 |
| Apr 25 2024 | 3.00 | 0.28 | 10.29% | 2.78 | 3.00 | 2.78 | 9,091 |
| Apr 24 2024 | 2.72 | 0.01 | 0.37% | 2.71 | 2.74 | 2.71 | 2,238 |
| Apr 23 2024 | 2.71 | -0.09 | -3.21% | 2.7757 | 2.7757 | 2.71 | 5,234 |
| Apr 22 2024 | 2.80 | 0.00 | 0.00% | 2.77 | 2.80 | 2.77 | 953 |
| Apr 19 2024 | 2.80 | 0.04 | 1.42% | 2.72 | 2.93 | 2.72 | 1,748 |
| Apr 18 2024 | 2.7608 | -0.01 | -0.33% | 2.76 | 2.7608 | 2.76 | 1,665 |
| Apr 17 2024 | 2.77 | -0.07 | -2.59% | 2.75 | 2.77 | 2.75 | 2,396 |
| Apr 16 2024 | 2.8437 | 0.07 | 2.66% | 2.74 | 2.8437 | 2.74 | 3,809 |
| Apr 15 2024 | 2.77 | -0.08 | -2.81% | 2.82 | 2.85 | 2.74 | 6,243 |
| Apr 12 2024 | 2.85 | 0.00 | 0.18% | 2.83 | 2.86 | 2.83 | 1,307 |
| Apr 11 2024 | 2.845 | 0.02 | 0.53% | 2.83 | 2.895 | 2.83 | 577 |
| Apr 10 2024 | 2.83 | 0.00 | 0.00% | 2.83 | 2.83 | 2.83 | 230 |
| Apr 09 2024 | 2.83 | -0.02 | -0.70% | 2.80 | 2.85 | 2.71 | 7,143 |
| Apr 08 2024 | 2.85 | -0.08 | -2.73% | 2.95 | 2.95 | 2.85 | 3,299 |
| Apr 05 2024 | 2.93 | 0.00 | 0.00% | 2.94 | 2.94 | 2.93 | 188 |
| Apr 04 2024 | 2.93 | 0.09 | 3.17% | 2.84 | 2.93 | 2.84 | 4,595 |
| Apr 03 2024 | 2.84 | 0.00 | 0.00% | 2.84 | 2.84 | 2.7546 | 3,808 |
| Apr 02 2024 | 2.84 | -0.02 | -0.70% | 2.86 | 2.86 | 2.83 | 4,054 |
| Apr 01 2024 | 2.86 | 0.03 | 1.06% | 2.89 | 2.89 | 2.83 | 4,855 |
| Mar 28 2024 | 2.83 | -0.05 | -1.57% | 2.60 | 2.85 | 2.60 | 19,135 |
| Mar 27 2024 | 2.875 | -0.02 | -0.52% | 2.89 | 2.89 | 2.86 | 2,341 |
| Mar 26 2024 | 2.89 | -0.05 | -1.70% | 2.94 | 2.94 | 2.89 | 858 |
| Mar 25 2024 | 2.94 | 0.06 | 2.08% | 2.92 | 2.95 | 2.8305 | 3,865 |
| Mar 22 2024 | 2.88 | 0.05 | 1.77% | 2.78 | 2.88 | 2.78 | 9,861 |
| Mar 21 2024 | 2.83 | -0.09 | -3.08% | 2.94 | 2.9443 | 2.7201 | 13,751 |
| Mar 20 2024 | 2.92 | 0.12 | 4.29% | 2.85 | 2.92 | 2.83 | 6,688 |
| Mar 19 2024 | 2.80 | -0.01 | -0.36% | 2.77 | 2.87 | 2.77 | 4,701 |
| Mar 18 2024 | 2.81 | -0.06 | -2.09% | 2.87 | 2.87 | 2.81 | 4,786 |
| Mar 15 2024 | 2.87 | -0.08 | -2.55% | 2.94 | 2.95 | 2.87 | 3,797 |
| Mar 14 2024 | 2.945 | -0.05 | -1.51% | 2.90 | 2.945 | 2.87 | 5,295 |
| Mar 13 2024 | 2.99 | -0.05 | -1.64% | 3.03 | 3.03 | 2.68 | 29,644 |
| Mar 12 2024 | 3.04 | -0.14 | -4.40% | 3.10 | 3.10 | 3.03 | 6,945 |
| Mar 11 2024 | 3.18 | -0.06 | -1.91% | 2.88 | 3.19 | 2.8425 | 9,876 |
| Mar 08 2024 | 3.2418 | 0.14 | 4.57% | 3.07 | 3.33 | 3.07 | 5,724 |
| Mar 07 2024 | 3.10 | -0.11 | -3.43% | 3.14 | 3.3226 | 3.10 | 3,768 |
| Mar 06 2024 | 3.21 | -0.18 | -5.17% | 3.39 | 3.45 | 3.16 | 20,121 |
| Mar 05 2024 | 3.385 | -0.07 | -1.88% | 3.45 | 3.45 | 3.30 | 23,837 |
| Mar 04 2024 | 3.45 | 0.30 | 9.52% | 3.16 | 3.5285 | 3.16 | 23,655 |
| Mar 01 2024 | 3.15 | 0.09 | 2.94% | 3.08 | 3.15 | 3.07 | 8,024 |
| Feb 29 2024 | 3.06 | 0.28 | 10.07% | 2.76 | 3.06 | 2.76 | 7,704 |
| Feb 28 2024 | 2.78 | -0.02 | -0.54% | 2.76 | 2.8231 | 2.76 | 1,677 |
| Feb 27 2024 | 2.795 | -0.04 | -1.32% | 2.83 | 2.83 | 2.795 | 708 |
| Feb 26 2024 | 2.8324 | 0.14 | 5.29% | 2.73 | 2.87 | 2.72 | 6,645 |
| Feb 23 2024 | 2.6901 | 0.00 | 0.00% | 2.69 | 2.73 | 2.69 | 2,615 |
| Feb 22 2024 | 2.69 | 0.01 | 0.37% | 2.69 | 2.70 | 2.68 | 2,883 |
| Feb 21 2024 | 2.68 | -0.01 | -0.37% | 2.69 | 2.69 | 2.68 | 1,590 |
| Feb 20 2024 | 2.69 | -0.05 | -1.82% | 2.77 | 2.77 | 2.6872 | 3,926 |
| Feb 16 2024 | 2.74 | 0.02 | 0.66% | 2.65 | 2.75 | 2.65 | 1,149 |
| Feb 15 2024 | 2.722 | -0.08 | -2.79% | 2.68 | 2.79 | 2.68 | 732 |
| Feb 14 2024 | 2.80 | 0.11 | 3.90% | 2.70 | 2.80 | 2.70 | 6,227 |
| Feb 13 2024 | 2.695 | 0.07 | 2.86% | 2.62 | 2.695 | 2.62 | 27,788 |
| Feb 12 2024 | 2.62 | -0.12 | -4.38% | 2.72 | 2.74 | 2.62 | 14,658 |
| Feb 09 2024 | 2.74 | 0.06 | 2.24% | 2.68 | 2.74 | 2.68 | 1,745 |
| Feb 08 2024 | 2.68 | -0.07 | -2.55% | 2.62 | 2.72 | 2.52 | 3,329 |
| Feb 07 2024 | 2.75 | 0.14 | 5.17% | 2.57 | 2.75 | 2.57 | 1,233 |
| Feb 06 2024 | 2.6148 | -0.10 | -3.51% | 2.72 | 2.72 | 2.6148 | 3,263 |
| Feb 05 2024 | 2.71 | 0.02 | 0.56% | 2.70 | 2.71 | 2.52 | 5,425 |
