Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OYC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12 2024 | 46.47 | 0.70 | 1.53% | 45.81 | 46.90 | 45.50 | 1,302 |
| Jun 11 2024 | 45.77 | -1.22 | -2.60% | 46.685 | 46.895 | 45.77 | 857 |
| Jun 10 2024 | 46.99 | 0.37 | 0.78% | 46.655 | 47.335 | 46.40 | 2,927 |
| Jun 07 2024 | 46.625 | -0.09 | -0.18% | 46.47 | 46.76 | 46.16 | 170 |
| Jun 06 2024 | 46.71 | -0.69 | -1.46% | 46.775 | 47.00 | 46.52 | 837 |
| Jun 05 2024 | 47.40 | 0.34 | 0.72% | 46.11 | 47.40 | 45.84 | 934 |
| Jun 04 2024 | 47.06 | 0.44 | 0.93% | 46.395 | 47.06 | 46.395 | 89 |
| Jun 03 2024 | 46.625 | 0.04 | 0.09% | 47.365 | 47.50 | 46.49 | 2,802 |
| May 31 2024 | 46.585 | 0.59 | 1.27% | 46.045 | 46.68 | 45.965 | 2,047 |
| May 30 2024 | 46.00 | 0.30 | 0.65% | 45.695 | 46.145 | 45.695 | 1,041 |
| May 29 2024 | 45.705 | -0.54 | -1.16% | 45.235 | 45.73 | 44.69 | 5,438 |
| May 28 2024 | 46.24 | -1.76 | -3.66% | 47.765 | 47.865 | 46.24 | 2,501 |
| May 27 2024 | 47.995 | 0.59 | 1.24% | 47.615 | 47.995 | 47.56 | 571 |
| May 24 2024 | 47.405 | 0.48 | 1.02% | 47.23 | 47.55 | 47.225 | 1,336 |
| May 23 2024 | 46.925 | -0.41 | -0.86% | 47.455 | 47.785 | 46.715 | 1,768 |
| May 22 2024 | 47.33 | -1.00 | -2.07% | 48.00 | 48.25 | 47.33 | 482 |
| May 21 2024 | 48.33 | -0.51 | -1.04% | 48.615 | 48.83 | 47.915 | 619 |
| May 20 2024 | 48.84 | 0.40 | 0.83% | 48.09 | 48.845 | 48.09 | 1,105 |
| May 17 2024 | 48.44 | 0.06 | 0.12% | 48.115 | 48.865 | 48.115 | 207 |
| May 16 2024 | 48.38 | -0.52 | -1.06% | 48.93 | 49.005 | 48.38 | 973 |
| May 15 2024 | 48.90 | -0.15 | -0.30% | 49.015 | 49.315 | 48.82 | 813 |
| May 14 2024 | 49.045 | -0.48 | -0.96% | 49.02 | 49.33 | 48.99 | 1,778 |
| May 13 2024 | 49.52 | 0.96 | 1.97% | 48.945 | 49.58 | 48.825 | 1,831 |
| May 10 2024 | 48.565 | -0.34 | -0.69% | 48.50 | 49.115 | 48.50 | 1,628 |
| May 09 2024 | 48.90 | 0.10 | 0.20% | 48.375 | 48.99 | 48.375 | 1,478 |
| May 08 2024 | 48.80 | 0.00 | 0.01% | 48.325 | 48.90 | 48.31 | 666 |
| May 07 2024 | 48.795 | -0.21 | -0.42% | 49.345 | 49.345 | 48.445 | 449 |
| May 06 2024 | 49.00 | 1.15 | 2.40% | 47.915 | 49.00 | 47.91 | 4,247 |
| May 03 2024 | 47.85 | 0.27 | 0.56% | 47.61 | 47.87 | 47.15 | 3,951 |
| May 02 2024 | 47.585 | 0.37 | 0.77% | 46.505 | 47.585 | 46.505 | 2,069 |
| Apr 30 2024 | 47.22 | 0.45 | 0.96% | 47.17 | 47.315 | 46.565 | 1,026 |
| Apr 29 2024 | 46.77 | 0.18 | 0.38% | 46.735 | 47.27 | 46.38 | 3,431 |
| Apr 26 2024 | 46.595 | 0.15 | 0.32% | 46.325 | 46.63 | 46.115 | 3,228 |
| Apr 25 2024 | 46.445 | 1.59 | 3.54% | 44.735 | 46.445 | 44.00 | 1,609 |
| Apr 24 2024 | 44.855 | -1.22 | -2.65% | 45.97 | 46.195 | 44.655 | 1,148 |
| Apr 23 2024 | 46.075 | 0.23 | 0.50% | 46.13 | 46.18 | 45.39 | 1,569 |
| Apr 22 2024 | 45.845 | 0.81 | 1.80% | 44.70 | 46.16 | 44.44 | 2,931 |
| Apr 19 2024 | 45.035 | 0.02 | 0.04% | 44.515 | 45.275 | 43.84 | 5,094 |
| Apr 18 2024 | 45.015 | 0.02 | 0.03% | 44.79 | 46.02 | 44.74 | 1,935 |
| Apr 17 2024 | 45.00 | 1.05 | 2.39% | 44.23 | 45.125 | 44.23 | 4,602 |
| Apr 16 2024 | 43.95 | 0.25 | 0.57% | 43.20 | 43.95 | 43.005 | 3,106 |
| Apr 15 2024 | 43.70 | -0.10 | -0.23% | 44.02 | 44.72 | 43.70 | 3,770 |
| Apr 12 2024 | 43.80 | -0.62 | -1.40% | 44.40 | 44.88 | 43.59 | 510 |
| Apr 11 2024 | 44.42 | 1.26 | 2.92% | 42.81 | 44.42 | 42.565 | 2,476 |
| Apr 10 2024 | 43.16 | -0.37 | -0.85% | 43.765 | 45.775 | 42.53 | 13,964 |
| Apr 09 2024 | 43.53 | 0.27 | 0.62% | 43.555 | 43.655 | 43.155 | 1,559 |
| Apr 08 2024 | 43.26 | 0.77 | 1.81% | 42.245 | 43.60 | 42.16 | 1,180 |
| Apr 05 2024 | 42.49 | 0.29 | 0.69% | 42.365 | 42.82 | 42.18 | 2,069 |
| Apr 04 2024 | 42.20 | -0.80 | -1.86% | 42.91 | 44.185 | 42.20 | 1,835 |
| Apr 03 2024 | 43.00 | -0.41 | -0.93% | 43.635 | 43.67 | 42.97 | 1,653 |
| Apr 02 2024 | 43.405 | -1.03 | -2.32% | 44.15 | 44.60 | 43.25 | 5,571 |
| Mar 28 2024 | 44.435 | 0.66 | 1.52% | 43.45 | 44.445 | 43.45 | 5,375 |
| Mar 27 2024 | 43.77 | 1.43 | 3.38% | 42.31 | 43.77 | 42.285 | 2,132 |
| Mar 26 2024 | 42.34 | 0.61 | 1.46% | 41.77 | 42.435 | 41.77 | 1,019 |
| Mar 25 2024 | 41.73 | -0.54 | -1.28% | 42.005 | 42.15 | 41.31 | 2,202 |
| Mar 22 2024 | 42.27 | 0.00 | 0.00% | 42.395 | 42.58 | 42.27 | 1,928 |
| Mar 21 2024 | 42.27 | 0.78 | 1.88% | 41.66 | 42.27 | 41.53 | 2,836 |
| Mar 20 2024 | 41.49 | 1.29 | 3.21% | 40.62 | 41.50 | 40.22 | 2,992 |
| Mar 19 2024 | 40.20 | 0.17 | 0.41% | 39.81 | 40.37 | 39.81 | 1,234 |
| Mar 18 2024 | 40.035 | 0.35 | 0.89% | 39.41 | 40.035 | 39.41 | 367 |
| Mar 15 2024 | 39.68 | 0.12 | 0.30% | 39.365 | 39.68 | 39.365 | 592 |
