OCCI(OCCI)
OCCI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $3.37 | $3.44 | $3.33 | $3.34 | 128,900 |
| 5/20/2026 | $3.32 | $3.42 | $3.27 | $3.42 | 203,343 |
| 5/19/2026 | $3.35 | $3.45 | $3.30 | $3.31 | 454,847 |
| 5/18/2026 | $3.41 | $3.45 | $3.36 | $3.40 | 247,248 |
| 5/15/2026 | $3.55 | $3.55 | $3.41 | $3.45 | 221,800 |
| 5/14/2026 | $3.65 | $3.77 | $3.61 | $3.65 | 560,562 |
| 5/13/2026 | $3.73 | $3.75 | $3.57 | $3.69 | 341,647 |
| 5/12/2026 | $3.63 | $3.73 | $3.53 | $3.72 | 483,003 |
| 5/11/2026 | $3.43 | $3.62 | $3.41 | $3.61 | 388,300 |
| 5/8/2026 | $3.39 | $3.53 | $3.34 | $3.44 | 288,834 |
| 5/7/2026 | $3.35 | $3.48 | $3.34 | $3.41 | 289,921 |
| 5/6/2026 | $3.35 | $3.40 | $3.06 | $3.38 | 391,486 |
| 5/5/2026 | $3.25 | $3.35 | $3.19 | $3.34 | 330,700 |
| 5/4/2026 | $3.12 | $3.24 | $3.05 | $3.21 | 351,045 |
| 5/1/2026 | $3.14 | $3.20 | $3.09 | $3.10 | 344,767 |
| 4/30/2026 | $3.01 | $3.20 | $3.01 | $3.15 | 530,805 |
| 4/29/2026 | $2.98 | $3.05 | $2.98 | $3.01 | 159,396 |
| 4/28/2026 | $3.00 | $3.03 | $2.98 | $3.00 | 136,774 |
| 4/27/2026 | $2.95 | $3.03 | $2.92 | $3.03 | 189,200 |
| 4/24/2026 | $2.96 | $2.96 | $2.90 | $2.92 | 84,028 |
| 4/23/2026 | $2.98 | $3.02 | $2.90 | $2.91 | 276,972 |
| 4/22/2026 | $3.01 | $3.07 | $2.98 | $2.98 | 271,621 |
| 4/21/2026 | $3.00 | $3.05 | $2.98 | $2.98 | 273,796 |
| 4/20/2026 | $3.00 | $3.01 | $2.96 | $2.99 | 178,216 |
| 4/17/2026 | $2.97 | $3.01 | $2.96 | $2.99 | 207,500 |
| 4/16/2026 | $3.00 | $3.06 | $2.95 | $2.97 | 238,816 |
| 4/15/2026 | $2.99 | $3.14 | $2.93 | $2.98 | 758,411 |
| 4/14/2026 | $2.98 | $3.08 | $2.98 | $3.03 | 254,912 |
| 4/13/2026 | $2.95 | $3.09 | $2.93 | $3.07 | 376,554 |
| 4/10/2026 | $2.99 | $3.00 | $2.94 | $2.94 | 225,700 |
| 4/9/2026 | $2.94 | $3.01 | $2.93 | $2.99 | 225,951 |
| 4/8/2026 | $2.94 | $2.94 | $2.91 | $2.93 | 102,042 |
| 4/7/2026 | $2.92 | $2.94 | $2.85 | $2.87 | 170,795 |
| 4/6/2026 | $2.93 | $2.98 | $2.90 | $2.95 | 110,321 |
| 4/2/2026 | $2.92 | $2.97 | $2.91 | $2.92 | 166,100 |
| 4/1/2026 | $2.90 | $3.00 | $2.88 | $2.98 | 301,180 |
| 3/31/2026 | $2.87 | $2.95 | $2.79 | $2.89 | 369,000 |
| 3/30/2026 | $2.82 | $2.90 | $2.82 | $2.84 | 175,142 |
| 3/27/2026 | $3.00 | $3.03 | $2.88 | $2.88 | 167,056 |
| 3/26/2026 | $2.75 | $3.04 | $2.75 | $3.00 | 649,900 |
| 3/25/2026 | $2.67 | $2.78 | $2.67 | $2.78 | 177,300 |
| 3/24/2026 | $2.77 | $2.77 | $2.62 | $2.70 | 362,400 |
| 3/23/2026 | $2.85 | $2.88 | $2.80 | $2.82 | 244,686 |
| 3/20/2026 | $2.93 | $3.03 | $2.88 | $2.89 | 218,500 |
| 3/19/2026 | $2.87 | $2.97 | $2.80 | $2.97 | 272,876 |
| 3/18/2026 | $2.80 | $2.90 | $2.77 | $2.90 | 294,143 |
| 3/17/2026 | $2.84 | $2.95 | $2.84 | $2.88 | 190,311 |
| 3/16/2026 | $2.76 | $2.86 | $2.76 | $2.82 | 275,100 |
| 3/13/2026 | $2.86 | $2.99 | $2.80 | $2.83 | 594,707 |
| 3/12/2026 | $2.99 | $3.00 | $2.79 | $2.82 | 493,200 |
| 3/11/2026 | $2.92 | $3.07 | $2.91 | $3.01 | 253,872 |
| 3/10/2026 | $2.85 | $2.99 | $2.83 | $2.99 | 292,365 |
| 3/9/2026 | $2.85 | $2.87 | $2.79 | $2.81 | 292,200 |
| 3/6/2026 | $2.87 | $2.93 | $2.85 | $2.88 | 237,034 |
| 3/5/2026 | $2.87 | $2.93 | $2.86 | $2.93 | 260,032 |
| 3/4/2026 | $2.98 | $3.00 | $2.86 | $2.87 | 263,000 |
| 3/3/2026 | $3.00 | $3.01 | $2.93 | $2.96 | 274,514 |
| 3/2/2026 | $2.85 | $3.10 | $2.85 | $3.01 | 453,025 |
| 2/27/2026 | $2.97 | $3.04 | $2.83 | $2.98 | 590,168 |
| 2/26/2026 | $3.05 | $3.16 | $2.87 | $2.93 | 686,721 |
| 2/25/2026 | $3.00 | $3.14 | $2.98 | $3.11 | 749,013 |
| 2/24/2026 | $3.17 | $3.17 | $3.02 | $3.11 | 631,438 |
| 2/23/2026 | $3.13 | $3.38 | $3.12 | $3.17 | 1.03M |