|
Closing price on 7/12/2021
|
|
| Open |
29.10 |
| High |
29.25 |
| Low |
27.40 |
| Volume |
6,316,200 |
| Split-adjusted Price |
10.70 |
|
|
OCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2021
|
-2.05 / -6.96%
|
29.10
|
29.25
|
27.40
|
27.40
|
27.76
|
10.70
|
6,316,200
|
|
|
7/9/2021
|
-0.75 / -2.48%
|
29.80
|
30.30
|
29.20
|
29.45
|
29.83
|
11.50
|
3,757,400
|
|
|
7/8/2021
|
-0.40 / -1.31%
|
30.60
|
30.85
|
30.00
|
30.20
|
30.30
|
11.79
|
2,507,300
|
|
|
7/7/2021
|
+1.05 / +3.55%
|
30.20
|
30.65
|
29.00
|
30.60
|
30.12
|
11.94
|
4,632,000
|
|
|
7/6/2021
|
-2.20 / -6.93%
|
32.20
|
32.80
|
29.55
|
29.55
|
31.99
|
11.53
|
7,493,000
|
|
|
7/5/2021
|
+0.45 / +1.44%
|
31.20
|
31.80
|
31.05
|
31.75
|
31.31
|
12.39
|
6,979,200
|
|
|
7/2/2021
|
+0.40 / +1.29%
|
31.20
|
31.50
|
30.90
|
31.30
|
31.28
|
12.22
|
5,499,900
|
|
|
7/1/2021
|
+0.20 / +0.65%
|
30.80
|
31.00
|
30.20
|
30.90
|
30.63
|
12.06
|
3,842,500
|
|
|
6/30/2021
|
-0.35 / -1.13%
|
31.10
|
31.15
|
30.60
|
30.70
|
30.82
|
11.98
|
3,046,000
|
|
|
6/29/2021
|
-0.15 / -0.48%
|
31.90
|
31.90
|
30.80
|
31.05
|
31.40
|
12.12
|
4,436,000
|
|
|
6/28/2021
|
+1.10 / +3.65%
|
30.50
|
31.30
|
30.50
|
31.20
|
30.94
|
12.18
|
5,852,600
|
|
|
6/25/2021
|
+0.10 / +0.33%
|
30.00
|
30.10
|
29.80
|
30.10
|
29.98
|
11.75
|
1,903,100
|
|
|
6/24/2021
|
+0.25 / +0.84%
|
30.20
|
30.40
|
29.80
|
30.00
|
30.10
|
11.71
|
3,796,200
|
|
|
6/23/2021
|
-0.05 / -0.17%
|
29.90
|
30.20
|
29.55
|
29.75
|
29.85
|
11.61
|
2,543,700
|
|
|
6/22/2021
|
+0.45 / +1.53%
|
29.50
|
29.90
|
29.05
|
29.80
|
29.56
|
11.63
|
4,261,300
|
|
|
6/21/2021
|
-0.60 / -2.00%
|
29.50
|
29.90
|
29.30
|
29.35
|
29.55
|
11.46
|
3,511,100
|
|
|
6/18/2021
|
0.00 / 0.00%
|
30.70
|
30.70
|
29.90
|
29.95
|
30.18
|
11.69
|
3,327,100
|
|
|
6/17/2021
|
+0.60 / +2.04%
|
28.80
|
30.00
|
28.80
|
29.95
|
29.23
|
11.69
|
3,905,100
|
|
|
6/16/2021
|
-0.75 / -2.49%
|
30.10
|
30.10
|
29.10
|
29.35
|
29.56
|
11.46
|
5,633,500
|
|
|
6/15/2021
|
-0.75 / -2.43%
|
30.85
|
30.95
|
30.10
|
30.10
|
30.85
|
11.75
|
4,939,000
|
|
|
6/14/2021
|
-0.70 / -2.22%
|
31.95
|
31.95
|
30.60
|
30.85
|
31.27
|
12.04
|
6,209,800
|
|
|
6/11/2021
|
+1.70 / +5.70%
|
30.20
|
31.90
|
29.75
|
31.55
|
31.23
|
12.32
|
9,748,200
|
|
|
6/10/2021
|
-0.80 / -2.61%
|
30.00
|
31.00
|
29.75
|
29.85
|
30.11
|
11.65
|
4,065,400
|
|
|
6/9/2021
|
+1.05 / +3.55%
|
29.50
|
31.10
|
29.00
|
30.65
|
29.81
|
11.96
|
9,249,700
|
|
|
6/8/2021
|
-2.15 / -6.77%
|
31.00
|
32.00
|
29.60
|
29.60
|
30.92
|
11.55
|
9,945,500
|
|
|
6/7/2021
|
-0.55 / -1.70%
|
32.00
|
32.80
|
30.50
|
31.75
|
31.70
|
12.39
|
9,814,300
|
|
|
6/4/2021
|
+1.50 / +4.87%
|
30.90
|
32.85
|
30.85
|
32.30
|
32.09
|
12.61
|
9,274,600
|
|
|
6/3/2021
|
+2.00 / +6.94%
|
29.00
|
30.80
|
29.00
|
30.80
|
30.21
|
12.02
|
12,317,900
|
|
|
6/2/2021
|
-0.20 / -0.69%
|
28.40
|
29.00
|
28.30
|
28.80
|
28.63
|
11.24
|
6,613,700
|
|
|
6/1/2021
|
+0.15 / +0.52%
|
29.10
|
29.40
|
28.90
|
29.00
|
29.20
|
11.32
|
4,759,200
|
|
|
|