OCDO.LOCDO.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $272.30 | $288.50 | $270.40 | $288.50 | 4.02M |
| 1/9/2026 | $266.10 | $275.83 | $265.10 | $271.70 | 1.67M |
| 1/8/2026 | $270.40 | $276.54 | $267.00 | $267.00 | 1.98M |
| 1/7/2026 | $265.20 | $275.90 | $260.50 | $274.10 | 4.49M |
| 1/6/2026 | $246.60 | $266.40 | $246.31 | $263.90 | 6.81M |
| 1/5/2026 | $235.20 | $237.12 | $226.80 | $236.50 | 1.90M |
| 1/2/2026 | $238.90 | $247.30 | $235.20 | $235.30 | 1.52M |
| 12/31/2025 | $240.80 | $242.50 | $235.80 | $236.00 | 300,078 |
| 12/30/2025 | $243.00 | $245.00 | $232.60 | $240.40 | 1.53M |
| 12/29/2025 | $240.90 | $243.80 | $235.00 | $239.80 | 1.23M |
| 12/24/2025 | $247.80 | $247.80 | $240.50 | $241.80 | 362,078 |
| 12/23/2025 | $246.80 | $249.30 | $241.90 | $241.90 | 1.17M |
| 12/22/2025 | $246.50 | $247.40 | $236.90 | $244.40 | 1.89M |
| 12/19/2025 | $252.30 | $253.20 | $240.70 | $248.50 | 6.58M |
| 12/18/2025 | $244.10 | $254.01 | $240.30 | $252.70 | 4.70M |
| 12/17/2025 | $235.10 | $240.50 | $232.10 | $240.10 | 3.61M |
| 12/16/2025 | $225.40 | $235.00 | $222.80 | $234.90 | 2.08M |
| 12/15/2025 | $227.70 | $236.90 | $219.30 | $231.70 | 2.76M |
| 12/12/2025 | $222.70 | $233.00 | $219.90 | $225.50 | 4.28M |
| 12/11/2025 | $230.20 | $230.20 | $213.20 | $220.20 | 4.39M |
| 12/10/2025 | $194.90 | $235.00 | $193.00 | $235.00 | 16.40M |
| 12/9/2025 | $190.00 | $197.80 | $187.00 | $194.75 | 3.55M |
| 12/8/2025 | $185.70 | $190.10 | $183.00 | $188.50 | 2.41M |
| 12/5/2025 | $199.00 | $213.90 | $184.75 | $184.75 | 6.73M |
| 12/4/2025 | $175.85 | $185.35 | $172.70 | $184.25 | 2.66M |
| 12/3/2025 | $171.00 | $174.21 | $167.54 | $172.30 | 1.86M |
| 12/2/2025 | $177.55 | $178.80 | $170.81 | $172.75 | 1.92M |
| 12/1/2025 | $182.85 | $184.00 | $177.65 | $177.65 | 1.35M |
| 11/28/2025 | $180.85 | $186.80 | $180.15 | $184.35 | 1.23M |
| 11/27/2025 | $182.80 | $188.58 | $181.95 | $182.90 | 1.63M |
| 11/26/2025 | $178.40 | $182.35 | $172.84 | $181.60 | 2.84M |
| 11/25/2025 | $176.10 | $178.05 | $169.30 | $175.20 | 2.39M |
| 11/24/2025 | $185.00 | $186.00 | $173.50 | $175.00 | 8.70M |
| 11/21/2025 | $185.00 | $188.65 | $182.50 | $185.40 | 6.35M |
| 11/20/2025 | $185.20 | $190.86 | $183.15 | $187.60 | 2.32M |
| 11/19/2025 | $173.00 | $186.72 | $165.85 | $184.00 | 7.81M |
| 11/18/2025 | $215.00 | $216.50 | $166.00 | $179.90 | 13.55M |
| 11/17/2025 | $220.70 | $226.90 | $217.80 | $217.80 | 2.14M |
| 11/14/2025 | $218.50 | $227.61 | $215.20 | $225.00 | 5.46M |
| 11/13/2025 | $218.00 | $227.50 | $215.00 | $218.50 | 2.95M |
| 11/12/2025 | $211.90 | $217.10 | $210.70 | $217.10 | 8.50M |
| 11/11/2025 | $207.90 | $213.40 | $205.90 | $213.00 | 2.17M |
| 11/10/2025 | $198.75 | $213.92 | $197.30 | $207.10 | 3.50M |
| 11/7/2025 | $199.00 | $203.20 | $189.00 | $197.00 | 4.70M |
| 11/6/2025 | $212.70 | $212.70 | $199.20 | $199.20 | 2.11M |
| 11/5/2025 | $208.50 | $211.36 | $206.00 | $208.40 | 1.51M |
| 11/4/2025 | $206.50 | $212.00 | $204.67 | $210.90 | 2.27M |
| 11/3/2025 | $217.00 | $218.10 | $209.40 | $209.40 | 2.96M |
| 10/31/2025 | $218.00 | $220.90 | $215.10 | $219.10 | 4.25M |
| 10/30/2025 | $231.20 | $232.10 | $220.00 | $220.00 | 3.00M |
| 10/29/2025 | $230.20 | $232.85 | $229.60 | $231.50 | 1.37M |
| 10/28/2025 | $238.90 | $241.50 | $229.00 | $231.60 | 2.33M |
| 10/27/2025 | $244.40 | $245.80 | $236.80 | $240.00 | 1.73M |
| 10/24/2025 | $246.00 | $251.80 | $245.20 | $245.90 | 1.64M |
| 10/23/2025 | $247.20 | $249.95 | $244.20 | $247.00 | 875,987 |
| 10/22/2025 | $249.00 | $252.48 | $245.20 | $247.80 | 2.17M |
| 10/21/2025 | $247.80 | $251.00 | $242.30 | $250.50 | 2.37M |
| 10/20/2025 | $243.00 | $247.30 | $236.50 | $246.20 | 1.79M |
| 10/17/2025 | $237.20 | $242.30 | $232.62 | $242.30 | 1.75M |
| 10/16/2025 | $240.60 | $242.88 | $237.40 | $239.50 | 1.17M |
| 10/15/2025 | $232.90 | $241.86 | $231.80 | $238.40 | 1.73M |
| 10/14/2025 | $236.70 | $242.50 | $231.00 | $234.40 | 1.77M |