|
Closing price on 5/28/2021
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.70 |
| Volume |
63,100 |
| Split-adjusted Price |
8.80 |
|
|
OCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2021
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.80
|
8.80
|
63,100
|
|
|
5/27/2021
|
-0.10 / -1.11%
|
9.20
|
9.20
|
8.60
|
8.90
|
8.80
|
8.90
|
59,000
|
|
|
5/26/2021
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.10
|
9.00
|
14,400
|
|
|
5/25/2021
|
0.00 / 0.00%
|
9.00
|
9.30
|
8.90
|
9.00
|
9.08
|
9.00
|
16,300
|
|
|
5/24/2021
|
-0.40 / -4.26%
|
9.40
|
9.80
|
9.00
|
9.00
|
9.09
|
9.00
|
85,700
|
|
|
5/21/2021
|
+0.60 / +6.82%
|
8.70
|
9.50
|
8.60
|
9.40
|
9.03
|
9.40
|
49,400
|
|
|
5/20/2021
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.71
|
8.80
|
31,100
|
|
|
5/19/2021
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.88
|
8.80
|
54,900
|
|
|
5/18/2021
|
-0.20 / -2.17%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.08
|
9.00
|
55,600
|
|
|
5/17/2021
|
-0.30 / -3.16%
|
9.50
|
9.80
|
9.20
|
9.20
|
9.34
|
9.20
|
26,400
|
|
|
5/14/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.41
|
9.50
|
126,400
|
|
|
5/13/2021
|
0.00 / 0.00%
|
9.20
|
9.80
|
9.20
|
9.50
|
9.56
|
9.50
|
213,400
|
|
|
5/12/2021
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.00
|
9.50
|
9.27
|
9.50
|
69,400
|
|
|
5/11/2021
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.00
|
9.50
|
9.17
|
9.50
|
144,600
|
|
|
5/10/2021
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.00
|
9.60
|
9.38
|
9.60
|
182,500
|
|
|
5/7/2021
|
-0.30 / -3.03%
|
10.00
|
10.20
|
9.50
|
9.60
|
9.82
|
9.60
|
69,800
|
|
|
5/6/2021
|
0.00 / 0.00%
|
9.90
|
10.40
|
9.70
|
9.90
|
9.93
|
9.90
|
149,100
|
|
|
5/5/2021
|
+0.20 / +2.06%
|
9.90
|
10.00
|
9.40
|
9.90
|
9.66
|
9.90
|
133,500
|
|
|
5/4/2021
|
-0.60 / -5.83%
|
10.30
|
10.30
|
9.70
|
9.70
|
9.80
|
9.70
|
195,900
|
|
|
4/29/2021
|
+0.10 / +0.98%
|
10.30
|
10.30
|
9.80
|
10.30
|
10.01
|
10.30
|
212,300
|
|
|
4/28/2021
|
-0.20 / -1.92%
|
10.40
|
10.70
|
10.20
|
10.20
|
10.31
|
10.20
|
61,500
|
|
|
4/27/2021
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.29
|
10.40
|
98,300
|
|
|
4/26/2021
|
0.00 / 0.00%
|
10.50
|
11.20
|
10.30
|
10.40
|
10.77
|
10.40
|
474,000
|
|
|
4/23/2021
|
+0.20 / +1.96%
|
10.20
|
10.50
|
9.90
|
10.40
|
10.19
|
10.40
|
134,200
|
|
|
4/22/2021
|
-0.40 / -3.77%
|
10.40
|
10.80
|
10.20
|
10.20
|
10.47
|
10.20
|
214,600
|
|
|
4/20/2021
|
+0.20 / +1.92%
|
10.40
|
11.00
|
10.30
|
10.60
|
10.68
|
10.60
|
299,300
|
|
|
4/19/2021
|
-0.20 / -1.89%
|
10.60
|
10.80
|
10.10
|
10.40
|
10.36
|
10.40
|
235,100
|
|
|
4/16/2021
|
-0.80 / -7.02%
|
11.50
|
11.60
|
10.50
|
10.60
|
10.80
|
10.60
|
516,200
|
|
|
4/15/2021
|
+0.40 / +3.64%
|
11.20
|
11.90
|
11.20
|
11.40
|
11.49
|
11.40
|
495,000
|
|
|
4/14/2021
|
+0.60 / +5.77%
|
10.30
|
11.40
|
10.00
|
11.00
|
10.86
|
11.00
|
463,300
|
|
|