Register for streaming realtime charts, analysis tools, and prices.
OCN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 24.45 | 1.00 | 4.26% | 23.57 | 24.765 | 23.25 | 10,228 |
| Apr 19 2024 | 23.45 | 0.39 | 1.69% | 22.72 | 23.45 | 22.72 | 7,118 |
| Apr 18 2024 | 23.06 | 0.32 | 1.41% | 22.68 | 23.1055 | 22.55 | 11,871 |
| Apr 17 2024 | 22.74 | -0.15 | -0.66% | 23.07 | 23.07 | 22.58 | 7,884 |
| Apr 16 2024 | 22.89 | -0.24 | -1.04% | 23.585 | 23.585 | 22.52 | 6,740 |
| Apr 15 2024 | 23.13 | -0.45 | -1.91% | 23.45 | 23.70 | 23.01 | 9,034 |
| Apr 12 2024 | 23.58 | -0.82 | -3.36% | 24.00 | 24.57 | 22.56 | 9,236 |
| Apr 11 2024 | 24.40 | -0.18 | -0.73% | 24.70 | 24.85 | 24.0001 | 10,794 |
| Apr 10 2024 | 24.58 | -0.64 | -2.54% | 25.55 | 25.55 | 24.16 | 10,726 |
| Apr 09 2024 | 25.22 | 0.05 | 0.20% | 25.12 | 25.78 | 25.10 | 5,612 |
| Apr 08 2024 | 25.17 | -0.42 | -1.64% | 25.65 | 25.97 | 25.17 | 5,644 |
| Apr 05 2024 | 25.59 | 0.18 | 0.71% | 25.95 | 25.95 | 24.75 | 6,863 |
| Apr 04 2024 | 25.41 | 0.57 | 2.29% | 24.88 | 25.99 | 24.68 | 6,276 |
| Apr 03 2024 | 24.84 | -0.39 | -1.55% | 24.98 | 25.865 | 24.84 | 12,153 |
| Apr 02 2024 | 25.23 | -1.76 | -6.52% | 25.13 | 25.44 | 24.6646 | 11,200 |
| Apr 01 2024 | 26.99 | -0.02 | -0.07% | 26.87 | 27.32 | 26.60 | 7,168 |
| Mar 28 2024 | 27.01 | 0.24 | 0.90% | 26.90 | 27.15 | 26.90 | 8,251 |
| Mar 27 2024 | 26.77 | 0.60 | 2.29% | 26.54 | 27.00 | 26.22 | 8,062 |
| Mar 26 2024 | 26.17 | 0.06 | 0.23% | 26.12 | 26.70 | 25.93 | 4,837 |
| Mar 25 2024 | 26.11 | -0.06 | -0.23% | 26.00 | 26.63 | 25.81 | 5,467 |
| Mar 22 2024 | 26.17 | -0.38 | -1.43% | 26.48 | 26.48 | 26.10 | 4,724 |
| Mar 21 2024 | 26.55 | 0.74 | 2.87% | 26.10 | 26.99 | 25.65 | 19,310 |
| Mar 20 2024 | 25.81 | 1.96 | 8.22% | 23.56 | 26.46 | 23.56 | 13,557 |
| Mar 19 2024 | 23.85 | 0.36 | 1.53% | 23.56 | 24.54 | 23.44 | 15,569 |
| Mar 18 2024 | 23.49 | 0.01 | 0.04% | 23.50 | 24.30 | 23.49 | 28,204 |
| Mar 15 2024 | 23.48 | -0.63 | -2.61% | 23.95 | 25.005 | 23.15 | 31,461 |
| Mar 14 2024 | 24.11 | -0.85 | -3.41% | 24.91 | 25.00 | 24.02 | 11,164 |
| Mar 13 2024 | 24.96 | 0.03 | 0.12% | 25.12 | 25.39 | 24.96 | 6,175 |
| Mar 12 2024 | 24.93 | 0.01 | 0.04% | 25.13 | 25.4169 | 24.92 | 6,697 |
| Mar 11 2024 | 24.92 | -0.04 | -0.16% | 24.75 | 25.28 | 24.75 | 4,840 |
| Mar 08 2024 | 24.96 | -0.29 | -1.15% | 25.59 | 25.59 | 24.92 | 9,549 |
| Mar 07 2024 | 25.25 | -0.15 | -0.59% | 25.79 | 25.79 | 25.06 | 5,406 |
| Mar 06 2024 | 25.40 | -0.02 | -0.08% | 25.85 | 25.85 | 25.3083 | 6,063 |
| Mar 05 2024 | 25.42 | -0.09 | -0.35% | 25.55 | 25.825 | 25.25 | 8,025 |
| Mar 04 2024 | 25.51 | -0.59 | -2.26% | 25.99 | 26.49 | 25.51 | 11,782 |
| Mar 01 2024 | 26.10 | 0.02 | 0.08% | 25.86 | 26.19 | 25.35 | 5,527 |
| Feb 29 2024 | 26.08 | 0.04 | 0.15% | 26.53 | 26.53 | 25.31 | 11,849 |
| Feb 28 2024 | 26.04 | -0.54 | -2.03% | 26.32 | 27.075 | 26.01 | 6,168 |
| Feb 27 2024 | 26.58 | -1.74 | -6.14% | 28.30 | 28.30 | 25.88 | 16,797 |
| Feb 26 2024 | 28.32 | 0.03 | 0.11% | 28.10 | 28.78 | 27.57 | 12,301 |
| Feb 23 2024 | 28.29 | -0.02 | -0.07% | 28.42 | 28.54 | 28.22 | 3,516 |
| Feb 22 2024 | 28.31 | 0.11 | 0.39% | 28.05 | 28.72 | 27.5791 | 12,303 |
| Feb 21 2024 | 28.20 | 0.56 | 2.03% | 27.89 | 28.31 | 27.39 | 9,996 |
| Feb 20 2024 | 27.64 | -0.90 | -3.15% | 28.16 | 28.77 | 26.82 | 12,483 |
| Feb 16 2024 | 28.54 | -0.44 | -1.52% | 28.79 | 29.16 | 28.2878 | 10,269 |
| Feb 15 2024 | 28.98 | 1.84 | 6.78% | 27.26 | 29.06 | 26.63 | 17,730 |
| Feb 14 2024 | 27.14 | 1.32 | 5.11% | 25.80 | 27.34 | 25.02 | 16,145 |
| Feb 13 2024 | 25.82 | -2.98 | -10.35% | 28.16 | 28.20 | 25.12 | 21,457 |
| Feb 12 2024 | 28.80 | -0.89 | -3.00% | 29.65 | 30.00 | 28.53 | 29,236 |
| Feb 09 2024 | 29.69 | 1.12 | 3.92% | 28.70 | 29.86 | 28.39 | 10,288 |
| Feb 08 2024 | 28.57 | -0.20 | -0.70% | 28.80 | 28.80 | 28.4394 | 6,817 |
| Feb 07 2024 | 28.77 | -0.03 | -0.10% | 29.00 | 29.225 | 28.66 | 6,052 |
| Feb 06 2024 | 28.80 | -0.58 | -1.97% | 29.40 | 29.40 | 28.80 | 4,825 |
| Feb 05 2024 | 29.38 | 0.56 | 1.94% | 28.56 | 29.78 | 27.7578 | 24,022 |
| Feb 02 2024 | 28.82 | -0.42 | -1.44% | 28.80 | 29.015 | 27.95 | 7,297 |
| Feb 01 2024 | 29.24 | 0.31 | 1.07% | 28.93 | 29.37 | 27.48 | 13,008 |
| Jan 31 2024 | 28.93 | -0.87 | -2.92% | 29.74 | 30.00 | 28.93 | 19,592 |
| Jan 30 2024 | 29.80 | -0.07 | -0.23% | 29.70 | 30.13 | 29.70 | 11,069 |
| Jan 29 2024 | 29.87 | 0.28 | 0.95% | 29.59 | 29.89 | 29.33 | 5,242 |
| Jan 26 2024 | 29.59 | -0.09 | -0.30% | 29.90 | 29.92 | 29.29 | 6,472 |
| Jan 25 2024 | 29.68 | 0.01 | 0.03% | 29.97 | 29.97 | 29.31 | 6,117 |
| Jan 24 2024 | 29.67 | 0.05 | 0.17% | 29.93 | 29.93 | 29.27 | 5,124 |
