Closing price on 2/3/2023
|
|
Open |
7.50 |
High |
7.70 |
Low |
7.30 |
Volume |
38,400 |
Split-adjusted Price |
7.30 |
|
|
OCH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/3/2023
|
-0.10 / -1.35%
|
7.50
|
7.70
|
7.30
|
7.30
|
7.39
|
7.30
|
38,400
|
|
2/2/2023
|
-0.20 / -2.63%
|
7.70
|
7.70
|
7.30
|
7.40
|
7.51
|
7.40
|
93,000
|
|
2/1/2023
|
-0.30 / -3.80%
|
7.90
|
8.10
|
7.30
|
7.60
|
7.71
|
7.60
|
71,800
|
|
1/31/2023
|
-0.20 / -2.47%
|
8.20
|
8.20
|
7.90
|
7.90
|
7.98
|
7.90
|
77,100
|
|
1/30/2023
|
+0.30 / +3.85%
|
7.90
|
8.30
|
7.70
|
8.10
|
7.99
|
8.10
|
204,400
|
|
1/27/2023
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.85
|
7.80
|
23,600
|
|
1/19/2023
|
+0.20 / +2.63%
|
7.70
|
7.80
|
7.40
|
7.80
|
7.60
|
7.80
|
48,300
|
|
1/18/2023
|
-0.10 / -1.30%
|
7.90
|
7.90
|
7.00
|
7.60
|
7.31
|
7.60
|
85,800
|
|
1/17/2023
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.50
|
7.70
|
7.61
|
7.70
|
97,400
|
|
1/16/2023
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.50
|
7.70
|
7.63
|
7.70
|
24,300
|
|
1/13/2023
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.60
|
7.70
|
7.74
|
7.70
|
32,900
|
|
1/12/2023
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.88
|
7.90
|
78,700
|
|
1/11/2023
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.89
|
7.90
|
122,200
|
|
1/10/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.78
|
7.90
|
18,700
|
|
1/9/2023
|
+0.30 / +3.95%
|
7.90
|
7.90
|
7.60
|
7.90
|
7.82
|
7.90
|
85,600
|
|
1/6/2023
|
-0.10 / -1.30%
|
7.70
|
7.90
|
7.50
|
7.60
|
7.72
|
7.60
|
2,779,800
|
|
1/5/2023
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.60
|
7.70
|
7.75
|
7.70
|
2,549,000
|
|
1/4/2023
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.30
|
7.70
|
7.73
|
7.70
|
57,600
|
|
1/3/2023
|
-0.30 / -3.75%
|
8.00
|
8.20
|
7.60
|
7.70
|
7.83
|
7.70
|
74,000
|
|
12/30/2022
|
+0.20 / +2.56%
|
7.90
|
8.10
|
7.50
|
8.00
|
7.91
|
8.00
|
56,200
|
|
12/29/2022
|
+0.60 / +8.33%
|
7.40
|
7.90
|
7.10
|
7.80
|
7.62
|
7.80
|
99,500
|
|
12/28/2022
|
+0.20 / +2.86%
|
7.20
|
7.40
|
6.80
|
7.20
|
7.11
|
7.20
|
93,500
|
|
12/27/2022
|
+0.30 / +4.48%
|
7.20
|
7.20
|
6.70
|
7.00
|
6.91
|
7.00
|
67,900
|
|
12/26/2022
|
-0.60 / -8.22%
|
7.30
|
7.30
|
6.70
|
6.70
|
6.85
|
6.70
|
51,400
|
|
12/23/2022
|
-0.10 / -1.35%
|
7.40
|
7.60
|
6.70
|
7.30
|
7.03
|
7.30
|
77,000
|
|
12/22/2022
|
-0.40 / -5.13%
|
7.90
|
8.10
|
7.10
|
7.40
|
7.28
|
7.40
|
206,700
|
|
12/21/2022
|
-0.60 / -7.14%
|
7.60
|
9.20
|
7.60
|
7.80
|
8.11
|
7.80
|
300,100
|
|
12/20/2022
|
+0.70 / +9.09%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.40
|
8.40
|
2,984,700
|
|
12/19/2022
|
+0.70 / +10.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
35,100
|
|
12/16/2022
|
+0.60 / +9.38%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
8,400
|
|
|