Closing price on 11/4/2021
|
|
Open |
9.80 |
High |
9.90 |
Low |
9.30 |
Volume |
408,500 |
Split-adjusted Price |
9.50 |
|
|
OCH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/4/2021
|
-0.40 / -4.04%
|
9.80
|
9.90
|
9.30
|
9.50
|
9.52
|
9.50
|
408,500
|
|
11/3/2021
|
+0.30 / +3.13%
|
9.60
|
10.50
|
9.60
|
9.90
|
10.19
|
9.90
|
1,087,900
|
|
11/2/2021
|
+0.80 / +9.09%
|
8.90
|
9.60
|
8.80
|
9.60
|
9.23
|
9.60
|
794,500
|
|
11/1/2021
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.78
|
8.80
|
743,000
|
|
10/29/2021
|
+0.20 / +2.35%
|
8.50
|
8.90
|
8.40
|
8.70
|
8.64
|
8.70
|
501,600
|
|
10/28/2021
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.53
|
8.50
|
219,900
|
|
10/27/2021
|
+0.10 / +1.18%
|
8.60
|
8.80
|
8.50
|
8.60
|
8.62
|
8.60
|
190,100
|
|
10/26/2021
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.40
|
8.50
|
8.52
|
8.50
|
290,600
|
|
10/25/2021
|
+0.20 / +2.41%
|
8.30
|
8.70
|
8.10
|
8.50
|
8.45
|
8.50
|
421,800
|
|
10/22/2021
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.10
|
8.30
|
8.26
|
8.30
|
102,800
|
|
10/21/2021
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.18
|
8.30
|
91,100
|
|
10/20/2021
|
+0.10 / +1.25%
|
8.00
|
8.20
|
7.90
|
8.10
|
8.04
|
8.10
|
99,300
|
|
10/19/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.96
|
8.00
|
72,100
|
|
10/18/2021
|
-0.10 / -1.23%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.99
|
8.00
|
57,600
|
|
10/15/2021
|
-0.20 / -2.41%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.17
|
8.10
|
57,500
|
|
10/14/2021
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.21
|
8.30
|
28,500
|
|
10/13/2021
|
+0.40 / +5.06%
|
8.00
|
8.50
|
8.00
|
8.30
|
8.23
|
8.30
|
415,800
|
|
10/12/2021
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.91
|
7.90
|
77,000
|
|
10/11/2021
|
-0.20 / -2.47%
|
8.10
|
8.20
|
7.90
|
7.90
|
7.96
|
7.90
|
94,700
|
|
10/8/2021
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.12
|
8.10
|
64,400
|
|
10/7/2021
|
+0.20 / +2.53%
|
7.80
|
8.10
|
7.80
|
8.10
|
7.92
|
8.10
|
75,100
|
|
10/6/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.91
|
7.90
|
80,200
|
|
10/5/2021
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.86
|
7.90
|
101,500
|
|
10/4/2021
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.02
|
8.00
|
67,300
|
|
10/1/2021
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.11
|
8.10
|
45,400
|
|
9/30/2021
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.21
|
8.20
|
83,200
|
|
9/29/2021
|
+0.40 / +5.06%
|
7.90
|
8.30
|
7.90
|
8.30
|
8.13
|
8.30
|
96,900
|
|
9/28/2021
|
+0.10 / +1.28%
|
7.80
|
8.00
|
7.40
|
7.90
|
7.68
|
7.90
|
133,400
|
|
9/27/2021
|
-0.70 / -8.24%
|
8.80
|
8.80
|
7.70
|
7.80
|
8.01
|
7.80
|
548,400
|
|
9/24/2021
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.10
|
8.50
|
8.55
|
8.50
|
176,400
|
|
|