OCTZ(OCTZ)
OCTZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $45.65 | $45.73 | $45.36 | $45.36 | - |
| 7/17/2026 | $45.52 | $45.59 | $45.41 | $45.41 | 1,200 |
| 7/16/2026 | $45.94 | $45.94 | $45.75 | $45.80 | 516 |
| 7/15/2026 | $45.87 | $45.98 | $45.87 | $45.98 | 1,600 |
| 7/14/2026 | $45.87 | $45.87 | $45.86 | $45.86 | 519 |
| 7/13/2026 | $45.78 | $45.78 | $45.78 | $45.78 | 310 |
| 7/10/2026 | $46.09 | $46.09 | $46.07 | $46.07 | 300 |
| 7/9/2026 | $45.88 | $45.88 | $45.88 | $45.88 | 443 |
| 7/8/2026 | $45.50 | $45.60 | $45.50 | $45.60 | 649 |
| 7/7/2026 | $45.65 | $45.70 | $45.65 | $45.70 | 301 |
| 7/6/2026 | $45.73 | $45.89 | $45.73 | $45.89 | 227 |
| 7/2/2026 | $45.85 | $45.85 | $45.37 | $45.57 | 1,300 |
| 7/1/2026 | $45.61 | $45.85 | $45.61 | $45.62 | 58,000 |
| 6/30/2026 | $45.48 | $45.70 | $45.48 | $45.70 | 600 |
| 6/29/2026 | $45.02 | $45.40 | $45.02 | $45.40 | 2,122 |
| 6/26/2026 | $45.00 | $45.01 | $44.62 | $44.62 | 2,300 |
| 6/25/2026 | $45.27 | $45.27 | $44.98 | $44.98 | 1,416 |
| 6/24/2026 | $45.13 | $45.23 | $44.98 | $45.02 | 1,032 |
| 6/23/2026 | $45.30 | $45.30 | $45.10 | $45.13 | 1,700 |
| 6/22/2026 | $45.77 | $45.77 | $45.61 | $45.61 | 619 |
| 6/18/2026 | $45.64 | $45.78 | $45.64 | $45.78 | 120 |
| 6/17/2026 | $45.79 | $45.79 | $45.34 | $45.34 | 2,200 |
| 6/16/2026 | $46.01 | $46.01 | $45.76 | $45.76 | 2,900 |
| 6/15/2026 | $45.82 | $46.03 | $45.82 | $46.00 | 900 |
| 6/12/2026 | $45.21 | $45.36 | $45.21 | $45.33 | 1,527 |
| 6/11/2026 | $44.82 | $45.19 | $44.82 | $45.19 | 3,623 |
| 6/10/2026 | $45.10 | $45.10 | $44.55 | $44.64 | 2,600 |
| 6/9/2026 | $45.17 | $45.17 | $44.91 | $45.15 | 2,747 |
| 6/8/2026 | $45.37 | $45.40 | $45.26 | $45.26 | 1,800 |
| 6/5/2026 | $45.62 | $45.62 | $45.09 | $45.14 | 9,901 |
| 6/4/2026 | $46.09 | $46.22 | $46.04 | $46.22 | 28,742 |
| 6/3/2026 | $46.15 | $46.15 | $46.03 | $46.07 | 3,800 |
| 6/2/2026 | $46.27 | $46.29 | $46.26 | $46.28 | 29,000 |
| 6/1/2026 | $46.10 | $46.35 | $46.10 | $46.25 | 59,300 |
| 5/29/2026 | $46.18 | $46.22 | $46.17 | $46.17 | 1,400 |
| 5/28/2026 | $46.00 | $46.10 | $46.00 | $46.10 | 900 |
| 5/27/2026 | $45.85 | $45.91 | $45.73 | $45.87 | 3,900 |
| 5/26/2026 | $45.81 | $45.87 | $45.81 | $45.87 | 800 |
| 5/22/2026 | $45.61 | $45.62 | $45.60 | $45.62 | 1,700 |
| 5/21/2026 | $45.29 | $45.62 | $45.29 | $45.48 | 2,128 |
| 5/20/2026 | $45.38 | $45.40 | $45.34 | $45.40 | 1,000 |
| 5/19/2026 | $45.24 | $45.24 | $44.99 | $44.99 | 1,900 |
| 5/18/2026 | $45.32 | $45.32 | $45.20 | $45.24 | 415 |
| 5/15/2026 | $45.41 | $45.52 | $45.26 | $45.35 | 4,644 |
| 5/14/2026 | $45.62 | $45.78 | $45.62 | $45.78 | 1,516 |
| 5/13/2026 | $45.28 | $45.49 | $45.28 | $45.49 | 630 |
| 5/12/2026 | $45.27 | $45.27 | $45.27 | $45.27 | 517 |
| 5/11/2026 | $45.22 | $45.39 | $45.22 | $45.31 | 1,400 |
| 5/8/2026 | $45.19 | $45.23 | $45.15 | $45.18 | 1,821 |
| 5/7/2026 | $45.03 | $45.19 | $44.79 | $44.89 | 5,730 |
| 5/6/2026 | $44.87 | $45.10 | $44.83 | $45.10 | 2,600 |
| 5/5/2026 | $44.53 | $44.53 | $44.49 | $44.49 | 4,300 |
| 5/4/2026 | $44.46 | $44.46 | $44.15 | $44.20 | 270,800 |
| 5/1/2026 | $44.49 | $44.58 | $44.37 | $44.37 | 65,900 |
| 4/30/2026 | $43.88 | $44.25 | $43.88 | $44.25 | 596,824 |
| 4/29/2026 | $43.85 | $43.88 | $43.80 | $43.86 | 3,020 |
| 4/28/2026 | $43.86 | $43.88 | $43.78 | $43.88 | 2,320 |
| 4/27/2026 | $43.94 | $44.08 | $43.94 | $44.06 | 1,600 |
| 4/24/2026 | $43.81 | $44.01 | $43.81 | $44.00 | 2,100 |
| 4/23/2026 | $43.82 | $43.91 | $43.71 | $43.72 | 2,700 |
| 4/22/2026 | $43.85 | $43.86 | $43.77 | $43.86 | 3,107 |