OCI.LOCI.LLSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $492.28 | $492.28 | $482.00 | $484.00 | 206,513 |
| 3/2/2026 | $496.00 | $496.00 | $480.84 | $489.00 | 583,068 |
| 2/27/2026 | $524.00 | $524.00 | $493.00 | $493.00 | 311,352 |
| 2/26/2026 | $521.00 | $522.00 | $493.00 | $510.00 | 230,573 |
| 2/25/2026 | $514.00 | $520.00 | $512.50 | $520.00 | 120,245 |
| 2/24/2026 | $530.00 | $530.00 | $502.00 | $512.00 | 291,555 |
| 2/23/2026 | $538.00 | $544.00 | $522.00 | $524.00 | 95,406 |
| 2/20/2026 | $543.14 | $548.00 | $536.00 | $536.00 | 114,581 |
| 2/19/2026 | $550.00 | $550.00 | $538.00 | $542.00 | 54,880 |
| 2/18/2026 | $540.00 | $550.00 | $538.00 | $544.00 | 406,558 |
| 2/17/2026 | $550.00 | $550.00 | $534.00 | $540.00 | 90,175 |
| 2/16/2026 | $542.00 | $546.00 | $540.00 | $540.00 | 204,674 |
| 2/13/2026 | $542.30 | $548.00 | $541.21 | $542.00 | 116,665 |
| 2/12/2026 | $542.68 | $552.14 | $542.00 | $546.00 | 411,120 |
| 2/11/2026 | $538.00 | $544.00 | $530.00 | $544.00 | 273,450 |
| 2/10/2026 | $530.00 | $536.26 | $518.00 | $532.00 | 1.04M |
| 2/9/2026 | $512.00 | $524.00 | $506.00 | $520.00 | 1.17M |
| 2/6/2026 | $512.96 | $512.96 | $504.00 | $508.00 | 295,563 |
| 2/5/2026 | $503.78 | $512.18 | $502.00 | $508.00 | 828,820 |
| 2/4/2026 | $530.00 | $537.49 | $499.00 | $512.00 | 378,404 |
| 2/3/2026 | $530.00 | $540.00 | $530.00 | $532.00 | 976,666 |
| 2/2/2026 | $531.40 | $536.00 | $520.00 | $530.00 | 184,018 |
| 1/30/2026 | $530.00 | $536.00 | $524.18 | $532.00 | 102,041 |
| 1/29/2026 | $543.47 | $543.47 | $528.00 | $528.00 | 349,376 |
| 1/28/2026 | $544.00 | $548.40 | $530.00 | $538.00 | 105,641 |
| 1/27/2026 | $548.00 | $550.00 | $546.00 | $546.00 | 208,469 |
| 1/26/2026 | $550.00 | $555.00 | $548.00 | $548.00 | 103,629 |
| 1/23/2026 | $556.00 | $558.00 | $549.69 | $554.00 | 404,795 |
| 1/22/2026 | $556.00 | $558.00 | $550.00 | $556.00 | 483,641 |
| 1/21/2026 | $550.00 | $554.80 | $544.00 | $550.00 | 78,422 |
| 1/20/2026 | $556.60 | $568.00 | $550.00 | $558.00 | 117,979 |
| 1/19/2026 | $561.83 | $563.48 | $554.00 | $558.00 | 255,289 |
| 1/16/2026 | $566.00 | $567.52 | $560.00 | $562.00 | 125,907 |
| 1/15/2026 | $568.80 | $570.00 | $556.00 | $560.00 | 109,773 |
| 1/14/2026 | $570.00 | $570.00 | $560.00 | $564.00 | 77,065 |
| 1/13/2026 | $578.00 | $578.00 | $564.00 | $566.00 | 104,645 |
| 1/12/2026 | $567.25 | $574.00 | $564.00 | $570.00 | 163,168 |
| 1/9/2026 | $572.00 | $572.00 | $564.00 | $570.00 | 120,874 |
| 1/8/2026 | $562.00 | $576.00 | $562.00 | $570.00 | 222,398 |
| 1/7/2026 | $560.00 | $568.00 | $560.00 | $568.00 | 104,923 |
| 1/6/2026 | $569.52 | $569.52 | $560.00 | $566.00 | 243,513 |
| 1/5/2026 | $564.34 | $567.44 | $560.00 | $560.00 | 193,941 |
| 1/2/2026 | $564.29 | $572.45 | $560.00 | $566.00 | 98,097 |
| 12/31/2025 | $569.54 | $574.84 | $569.54 | $570.00 | 36,645 |
| 12/30/2025 | $566.00 | $568.00 | $562.00 | $568.00 | 270,475 |
| 12/29/2025 | $570.00 | $570.00 | $559.31 | $566.00 | 120,076 |
| 12/24/2025 | $561.25 | $566.04 | $556.00 | $556.00 | 42,441 |
| 12/23/2025 | $570.00 | $570.00 | $559.00 | $560.00 | 426,514 |
| 12/22/2025 | $561.00 | $570.00 | $558.00 | $564.00 | 222,017 |
| 12/19/2025 | $564.00 | $566.40 | $546.00 | $560.00 | 796,192 |
| 12/18/2025 | $561.35 | $562.70 | $558.00 | $558.00 | 89,005 |
| 12/17/2025 | $564.00 | $564.00 | $556.00 | $562.00 | 443,417 |
| 12/16/2025 | $563.00 | $563.00 | $552.00 | $558.00 | 283,664 |
| 12/15/2025 | $564.60 | $566.00 | $554.00 | $558.00 | 315,518 |
| 12/12/2025 | $561.75 | $566.00 | $558.00 | $558.00 | 143,888 |
| 12/11/2025 | $559.69 | $564.00 | $556.08 | $558.00 | 283,278 |
| 12/10/2025 | $556.80 | $564.00 | $554.00 | $556.00 | 179,782 |
| 12/9/2025 | $567.80 | $567.80 | $556.00 | $556.00 | 422,176 |
| 12/8/2025 | $550.54 | $576.00 | $548.00 | $564.00 | 353,184 |
| 12/5/2025 | $552.00 | $553.49 | $548.00 | $550.00 | 1.17M |
| 12/4/2025 | $553.00 | $554.00 | $548.00 | $548.00 | 1.68M |
| 12/3/2025 | $552.12 | $554.00 | $550.00 | $550.00 | 142,893 |