OCS(OCS)
OCS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $29.00 | $31.05 | $28.51 | $31.00 | 966,091 |
| 5/20/2026 | $27.89 | $28.25 | $27.35 | $27.91 | 428,530 |
| 5/19/2026 | $28.20 | $29.38 | $27.69 | $27.96 | 290,500 |
| 5/18/2026 | $30.70 | $30.70 | $27.77 | $28.07 | 395,605 |
| 5/15/2026 | $29.89 | $30.56 | $29.50 | $30.29 | 250,914 |
| 5/14/2026 | $31.29 | $31.29 | $29.94 | $30.22 | 243,131 |
| 5/13/2026 | $31.00 | $31.39 | $29.52 | $31.37 | 696,041 |
| 5/12/2026 | $32.15 | $32.47 | $30.28 | $30.41 | 532,512 |
| 5/11/2026 | $34.00 | $34.48 | $32.42 | $32.65 | 629,009 |
| 5/8/2026 | $31.02 | $32.76 | $30.90 | $32.64 | 484,933 |
| 5/7/2026 | $31.00 | $31.33 | $29.44 | $31.09 | 582,800 |
| 5/6/2026 | $27.98 | $29.72 | $27.98 | $29.58 | 263,900 |
| 5/5/2026 | $28.60 | $29.06 | $27.63 | $27.75 | 424,700 |
| 5/4/2026 | $27.40 | $28.44 | $27.24 | $28.26 | 226,800 |
| 5/1/2026 | $27.48 | $27.73 | $26.87 | $27.48 | 161,028 |
| 4/30/2026 | $26.76 | $27.79 | $26.43 | $27.48 | 1.35M |
| 4/29/2026 | $26.56 | $26.89 | $25.91 | $26.45 | 209,500 |
| 4/28/2026 | $27.39 | $27.68 | $26.65 | $26.72 | 193,200 |
| 4/27/2026 | $26.40 | $27.50 | $26.40 | $27.12 | 616,300 |
| 4/24/2026 | $26.77 | $27.33 | $26.04 | $26.44 | 310,630 |
| 4/23/2026 | $27.85 | $28.04 | $26.45 | $26.77 | 415,800 |
| 4/22/2026 | $27.54 | $28.60 | $27.06 | $27.85 | 909,400 |
| 4/21/2026 | $28.61 | $29.19 | $27.19 | $27.38 | 1.08M |
| 4/20/2026 | $27.99 | $29.43 | $27.85 | $28.61 | 599,240 |
| 4/17/2026 | $27.48 | $27.71 | $26.88 | $27.46 | 367,413 |
| 4/16/2026 | $27.54 | $27.91 | $27.00 | $27.37 | 206,542 |
| 4/15/2026 | $27.51 | $28.13 | $27.38 | $27.54 | 147,406 |
| 4/14/2026 | $27.27 | $28.30 | $27.25 | $27.60 | 157,900 |
| 4/13/2026 | $27.13 | $27.62 | $26.90 | $27.12 | 215,429 |
| 4/10/2026 | $27.45 | $27.72 | $27.03 | $27.30 | 133,600 |
| 4/9/2026 | $27.34 | $27.63 | $26.94 | $27.19 | 104,233 |
| 4/8/2026 | $26.96 | $27.50 | $26.82 | $27.34 | 145,700 |
| 4/7/2026 | $26.16 | $26.80 | $25.85 | $26.40 | 173,637 |
| 4/6/2026 | $26.51 | $26.94 | $26.07 | $26.34 | 139,200 |
| 4/2/2026 | $26.41 | $27.00 | $26.08 | $26.63 | 109,800 |
| 4/1/2026 | $26.91 | $27.93 | $26.61 | $27.03 | 354,000 |
| 3/31/2026 | $24.89 | $27.08 | $24.89 | $26.59 | 306,800 |
| 3/30/2026 | $24.85 | $26.81 | $24.32 | $24.55 | 219,113 |
| 3/27/2026 | $24.88 | $25.09 | $24.32 | $24.69 | 126,145 |
| 3/26/2026 | $24.81 | $25.18 | $24.59 | $24.99 | 113,125 |
| 3/25/2026 | $24.79 | $25.62 | $24.79 | $25.00 | 323,400 |
| 3/24/2026 | $24.48 | $24.86 | $24.02 | $24.52 | 214,236 |
| 3/23/2026 | $25.01 | $25.96 | $24.46 | $24.60 | 249,800 |
| 3/20/2026 | $25.49 | $26.01 | $24.54 | $24.86 | 282,053 |
| 3/19/2026 | $26.09 | $26.36 | $24.98 | $25.37 | 473,514 |
| 3/18/2026 | $26.79 | $27.09 | $26.26 | $26.30 | 155,010 |
| 3/17/2026 | $26.01 | $27.00 | $26.01 | $26.92 | 115,240 |
| 3/16/2026 | $25.59 | $26.40 | $25.45 | $26.02 | 266,000 |
| 3/13/2026 | $27.00 | $27.17 | $25.03 | $25.43 | 585,449 |
| 3/12/2026 | $27.15 | $27.40 | $26.52 | $27.10 | 230,899 |
| 3/11/2026 | $29.13 | $29.15 | $26.94 | $27.28 | 368,407 |
| 3/10/2026 | $27.53 | $29.11 | $27.00 | $28.65 | 2.02M |
| 3/9/2026 | $26.40 | $27.50 | $26.25 | $27.42 | 288,028 |
| 3/6/2026 | $27.73 | $28.00 | $26.81 | $26.96 | 267,000 |
| 3/5/2026 | $28.33 | $28.59 | $27.50 | $27.74 | 418,933 |
| 3/4/2026 | $27.57 | $28.70 | $26.91 | $27.72 | 367,426 |
| 3/3/2026 | $28.00 | $28.06 | $27.06 | $27.57 | 292,300 |
| 3/2/2026 | $28.81 | $29.00 | $27.71 | $28.61 | 416,827 |
| 2/27/2026 | $29.77 | $29.79 | $29.01 | $29.41 | 214,100 |
| 2/26/2026 | $29.63 | $30.00 | $29.24 | $29.99 | 360,822 |
| 2/25/2026 | $29.68 | $30.68 | $29.31 | $29.56 | 266,397 |
| 2/24/2026 | $28.49 | $29.80 | $28.32 | $29.63 | 240,831 |
| 2/23/2026 | $29.10 | $29.20 | $28.22 | $28.65 | 529,700 |