|
Closing price on 3/5/2024
|
|
| Open |
15.10 |
| High |
15.20 |
| Low |
15.05 |
| Volume |
2,976,800 |
| Split-adjusted Price |
12.63 |
|
|
OCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2024
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.05
|
15.15
|
15.10
|
12.63
|
2,976,800
|
|
|
3/4/2024
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.10
|
15.15
|
15.17
|
12.63
|
3,303,500
|
|
|
3/1/2024
|
0.00 / 0.00%
|
15.15
|
15.25
|
15.05
|
15.15
|
15.12
|
12.63
|
2,735,400
|
|
|
2/29/2024
|
-0.25 / -1.62%
|
15.55
|
15.65
|
15.15
|
15.15
|
15.34
|
12.63
|
3,532,700
|
|
|
2/28/2024
|
+0.20 / +1.32%
|
15.25
|
15.40
|
15.20
|
15.40
|
15.28
|
12.83
|
2,880,800
|
|
|
2/27/2024
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.05
|
15.20
|
15.15
|
12.67
|
2,769,800
|
|
|
2/26/2024
|
-0.10 / -0.66%
|
15.25
|
15.25
|
15.05
|
15.10
|
15.15
|
12.58
|
2,918,700
|
|
|
2/23/2024
|
-0.30 / -1.94%
|
15.65
|
15.95
|
15.20
|
15.20
|
15.62
|
12.67
|
7,790,300
|
|
|
2/22/2024
|
-0.20 / -1.27%
|
15.70
|
15.80
|
15.50
|
15.50
|
15.64
|
12.92
|
2,739,400
|
|
|
2/21/2024
|
+0.15 / +0.96%
|
15.60
|
15.80
|
15.35
|
15.70
|
15.60
|
13.08
|
4,056,100
|
|
|
2/20/2024
|
-0.20 / -1.27%
|
15.75
|
15.75
|
15.45
|
15.55
|
15.54
|
12.96
|
3,645,900
|
|
|
2/19/2024
|
+0.05 / +0.32%
|
15.70
|
16.20
|
15.50
|
15.75
|
15.74
|
13.13
|
3,962,900
|
|
|
2/16/2024
|
-0.20 / -1.26%
|
16.00
|
16.00
|
15.55
|
15.70
|
15.71
|
13.08
|
3,206,900
|
|
|
2/15/2024
|
+0.80 / +5.30%
|
15.10
|
16.05
|
15.10
|
15.90
|
15.74
|
13.25
|
11,566,900
|
|
|
2/7/2024
|
+0.25 / +1.68%
|
14.90
|
15.15
|
14.85
|
15.10
|
14.98
|
12.58
|
3,825,700
|
|
|
2/6/2024
|
-0.10 / -0.67%
|
15.05
|
15.20
|
14.85
|
14.85
|
14.93
|
12.38
|
1,658,200
|
|
|
2/5/2024
|
+0.45 / +3.10%
|
14.65
|
15.00
|
14.50
|
14.95
|
14.77
|
12.46
|
2,912,500
|
|
|
2/2/2024
|
-0.30 / -2.03%
|
14.70
|
14.80
|
14.50
|
14.50
|
14.58
|
12.08
|
3,363,000
|
|
|
2/1/2024
|
-0.05 / -0.34%
|
14.85
|
14.90
|
14.60
|
14.80
|
14.72
|
12.33
|
3,639,400
|
|
|
1/31/2024
|
-0.45 / -2.94%
|
15.35
|
15.35
|
14.80
|
14.85
|
14.99
|
12.38
|
3,496,500
|
|
|
1/30/2024
|
+0.55 / +3.73%
|
14.75
|
15.40
|
14.75
|
15.30
|
15.20
|
12.75
|
7,936,400
|
|
|
1/29/2024
|
+0.15 / +1.03%
|
14.75
|
14.75
|
14.55
|
14.75
|
14.66
|
12.29
|
2,070,000
|
|
|
1/26/2024
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.65
|
12.17
|
1,723,700
|
|
|
1/25/2024
|
+0.05 / +0.34%
|
14.65
|
14.65
|
14.45
|
14.60
|
14.55
|
12.17
|
1,526,100
|
|
|
1/24/2024
|
-0.30 / -2.02%
|
14.75
|
14.95
|
14.40
|
14.55
|
14.66
|
12.13
|
3,484,000
|
|
|
1/23/2024
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.85
|
14.88
|
12.38
|
1,994,700
|
|
|
1/22/2024
|
-0.05 / -0.33%
|
15.05
|
15.15
|
14.90
|
14.95
|
14.99
|
12.46
|
1,962,400
|
|
|
1/19/2024
|
+0.30 / +2.04%
|
14.85
|
15.05
|
14.85
|
15.00
|
14.95
|
12.50
|
2,638,600
|
|
|
1/18/2024
|
-0.15 / -1.01%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.79
|
12.25
|
2,569,800
|
|
|
1/17/2024
|
-0.25 / -1.66%
|
15.25
|
15.25
|
14.85
|
14.85
|
15.04
|
12.38
|
2,544,600
|
|
|
|