OCTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.17	33.20	33.16	33.20	33.20	-0.05%	532
Apr 27, 2026	33.18	33.22	33.18	33.22	33.22	0.08%	159
Apr 24, 2026	33.19	33.19	33.18	33.19	33.19	0.14%	3,446
Apr 23, 2026	33.14	33.14	33.14	33.14	33.14	-0.02%	99
Apr 22, 2026	33.15	33.15	33.15	33.15	33.15	0.21%	248
Apr 21, 2026	33.11	33.11	33.08	33.08	33.08	-0.18%	550
Apr 20, 2026	33.13	33.14	33.12	33.14	33.14	0.02%	1,660
Apr 17, 2026	33.13	33.13	33.13	33.13	33.13	0.23%	43
Apr 16, 2026	33.01	33.06	33.01	33.06	33.06	0.09%	125
Apr 15, 2026	33.03	33.03	33.03	33.03	33.03	0.13%	145
Apr 14, 2026	32.94	32.98	32.94	32.98	32.98	0.21%	487
Apr 13, 2026	32.91	32.91	32.91	32.91	32.91	0.17%	154
Apr 10, 2026	32.86	32.86	32.86	32.86	32.86	-0.08%	22
Apr 9, 2026	32.86	32.88	32.85	32.88	32.88	0.23%	347
Apr 8, 2026	32.79	32.81	32.79	32.81	32.81	0.51%	1,021
Apr 7, 2026	32.54	32.64	32.54	32.64	32.64	0.02%	484
Apr 6, 2026	32.58	32.63	32.58	32.63	32.63	0.10%	766
Apr 2, 2026	32.54	32.60	32.54	32.60	32.60	0.07%	1,725
Apr 1, 2026	32.63	32.64	32.58	32.58	32.58	0.14%	5,430
Mar 31, 2026	32.38	32.55	32.38	32.53	32.53	0.65%	29,721
Mar 30, 2026	32.32	32.32	32.32	32.32	32.32	-0.12%	156
Mar 27, 2026	32.36	32.41	32.32	32.36	32.36	-0.30%	1,924
Mar 26, 2026	32.46	32.46	32.46	32.46	32.46	-0.38%	156
Mar 25, 2026	32.61	32.64	32.55	32.58	32.58	0.14%	6,090
Mar 24, 2026	32.50	32.53	32.50	32.53	32.53	-0.10%	244
Mar 23, 2026	32.57	32.57	32.57	32.57	32.56	0.26%	312
Mar 20, 2026	32.52	32.52	32.43	32.48	32.48	-0.30%	1,855
Mar 19, 2026	32.49	32.58	32.49	32.58	32.58	-0.07%	798
Mar 18, 2026	32.61	32.61	32.60	32.60	32.60	-0.28%	217
Mar 17, 2026	32.66	32.69	32.66	32.69	32.69	0.11%	134
Mar 16, 2026	32.72	32.72	32.62	32.66	32.65	0.21%	704
Mar 13, 2026	32.59	32.59	32.59	32.59	32.59	-0.11%	-
Mar 12, 2026	32.60	32.62	32.60	32.62	32.62	-0.27%	200
Mar 11, 2026	32.68	32.71	32.68	32.71	32.71	-0.06%	108
Mar 10, 2026	32.73	32.73	32.67	32.73	32.73	-0.04%	2,929
Mar 9, 2026	32.62	32.74	32.62	32.74	32.74	0.14%	184
Mar 6, 2026	32.70	32.70	32.70	32.70	32.70	-0.23%	5
Mar 5, 2026	32.77	32.77	32.77	32.77	32.77	-0.12%	-
Mar 4, 2026	32.80	32.81	32.77	32.81	32.81	0.16%	4,987
Mar 3, 2026	32.64	32.76	32.64	32.76	32.76	-0.18%	591
Mar 2, 2026	32.78	32.82	32.77	32.82	32.82	0.02%	1,595
Feb 27, 2026	32.75	32.81	32.75	32.81	32.81	-0.05%	150
Feb 26, 2026	32.81	32.83	32.81	32.83	32.83	-0.09%	1,727
Feb 25, 2026	32.81	32.86	32.81	32.86	32.86	0.16%	366
Feb 24, 2026	32.76	32.81	32.76	32.81	32.81	0.18%	269
Feb 23, 2026	32.77	32.77	32.73	32.75	32.75	-0.25%	14,201
Feb 20, 2026	32.77	32.83	32.77	32.83	32.83	0.19%	741
Feb 19, 2026	32.75	32.77	32.72	32.77	32.77	-0.11%	460
Feb 18, 2026	32.71	32.82	32.71	32.80	32.80	0.15%	4,667
Feb 17, 2026	32.73	32.76	32.72	32.76	32.76	0.06%	1,020
Feb 13, 2026	32.76	32.76	32.74	32.74	32.74	0.03%	790
Feb 12, 2026	32.82	32.82	32.73	32.73	32.72	-0.30%	5,894
Feb 11, 2026	32.79	32.83	32.79	32.83	32.82	-0.03%	1,048
Feb 10, 2026	32.84	32.84	32.83	32.83	32.83	-0.03%	732
Feb 9, 2026	32.85	32.85	32.85	32.85	32.84	0.06%	2,870
Feb 6, 2026	32.82	32.82	32.82	32.82	32.82	0.46%	5
Feb 5, 2026	32.68	32.68	32.68	32.68	32.67	-0.17%	72
Feb 4, 2026	32.74	32.74	32.73	32.73	32.73	-0.08%	896
Feb 3, 2026	32.86	32.86	32.76	32.76	32.76	-0.23%	330
Feb 2, 2026	32.80	32.83	32.80	32.83	32.83	0.12%	110
Jan 30, 2026	32.77	32.79	32.77	32.79	32.79	-	426
Jan 29, 2026	32.75	32.79	32.75	32.79	32.79	-0.08%	7,992
Jan 28, 2026	32.80	32.82	32.80	32.82	32.81	-0.03%	6,006
Jan 27, 2026	32.80	32.83	32.80	32.83	32.82	0.09%	2,803
Jan 26, 2026	32.80	32.80	32.80	32.80	32.79	0.09%	3,372
Jan 23, 2026	32.77	32.77	32.77	32.77	32.77	0.04%	-
Jan 22, 2026	32.76	32.76	32.76	32.76	32.75	0.13%	93
Jan 21, 2026	32.65	32.71	32.65	32.71	32.71	0.24%	857
Jan 20, 2026	32.65	32.65	32.63	32.64	32.63	-0.43%	1,198
Jan 16, 2026	32.78	32.78	32.76	32.78	32.78	0.03%	12,020
Jan 15, 2026	32.77	32.77	32.77	32.77	32.77	0.05%	71
Jan 14, 2026	32.72	32.75	32.69	32.75	32.75	-0.08%	718
Jan 13, 2026	32.78	32.78	32.78	32.78	32.78	0.03%	-
Jan 12, 2026	32.75	32.77	32.75	32.77	32.76	-0.03%	6,268
Jan 9, 2026	32.76	32.78	32.76	32.78	32.78	0.14%	287
Jan 8, 2026	32.73	32.73	32.73	32.73	32.73	0.01%	-
Jan 7, 2026	32.76	32.76	32.72	32.73	32.73	-0.07%	1,561
Jan 6, 2026	32.75	32.75	32.70	32.75	32.75	0.11%	2,983
Jan 5, 2026	32.70	32.72	32.70	32.71	32.71	0.13%	451
Jan 2, 2026	32.66	32.67	32.66	32.67	32.67	0.05%	1,594
Dec 31, 2025	32.67	32.69	32.66	32.66	32.66	-0.12%	1,686
Dec 30, 2025	32.67	32.70	32.67	32.70	32.70	0.01%	2,920
Dec 29, 2025	32.70	32.72	32.69	32.69	32.69	-0.04%	3,305
Dec 26, 2025	32.71	32.71	32.71	32.71	32.70	0.03%	2
Dec 24, 2025	32.69	32.69	32.69	32.69	32.69	0.07%	28
Dec 23, 2025	32.66	32.67	32.66	32.67	32.67	0.08%	222
Dec 22, 2025	32.60	32.65	32.60	32.65	32.64	0.08%	1,671
Dec 19, 2025	32.60	32.62	32.60	32.62	32.62	0.31%	1,125
Dec 18, 2025	32.52	32.54	32.52	32.52	32.52	0.18%	1,240
Dec 17, 2025	32.52	32.52	32.45	32.46	32.46	-0.23%	4,165
Dec 16, 2025	32.55	32.55	32.52	32.53	32.53	0.01%	1,846
Dec 15, 2025	32.51	32.53	32.51	32.53	32.53	-	800
Dec 12, 2025	32.51	32.53	32.51	32.53	32.53	-0.15%	575
Dec 11, 2025	32.58	32.59	32.58	32.58	32.58	0.05%	1,190
Dec 10, 2025	32.53	32.59	32.52	32.56	32.56	0.13%	3,301
Dec 9, 2025	32.53	32.54	32.52	32.52	32.52	0.02%	813
Dec 8, 2025	32.54	32.54	32.52	32.52	32.52	-0.05%	8,521
Dec 5, 2025	32.53	32.53	32.53	32.53	32.53	0.05%	119
Dec 4, 2025	32.51	32.52	32.49	32.52	32.51	0.01%	4,096
Dec 3, 2025	32.48	32.54	32.48	32.51	32.51	0.06%	13,408