XOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	37.62	37.62	37.59	37.59	37.59	-0.68%	397
Mar 5, 2026	37.85	37.85	37.85	37.85	37.85	-0.29%	189
Mar 4, 2026	37.96	37.96	37.96	37.96	37.96	0.38%	1,212
Mar 3, 2026	37.82	37.82	37.82	37.82	37.82	-0.39%	226
Mar 2, 2026	37.90	37.97	37.90	37.97	37.97	0.03%	1,474
Feb 27, 2026	37.91	37.95	37.88	37.95	37.95	-0.17%	4,927
Feb 26, 2026	37.98	38.02	37.98	38.02	38.02	-0.17%	514
Feb 25, 2026	37.99	38.08	37.99	38.08	38.08	0.34%	299
Feb 24, 2026	37.89	37.96	37.89	37.96	37.96	0.52%	348
Feb 23, 2026	37.80	37.81	37.76	37.76	37.76	-0.60%	12,896
Feb 20, 2026	37.98	37.99	37.94	37.99	37.99	0.31%	1,544
Feb 19, 2026	37.89	37.89	37.81	37.87	37.87	-0.18%	1,896
Feb 18, 2026	37.91	37.94	37.83	37.94	37.94	0.27%	1,346
Feb 17, 2026	37.71	37.84	37.65	37.84	37.84	0.11%	926
Feb 13, 2026	37.80	37.80	37.74	37.79	37.79	-0.03%	245
Feb 12, 2026	38.03	38.03	37.81	37.81	37.81	-0.57%	2,709
Feb 11, 2026	38.02	38.07	37.98	38.02	38.02	0.02%	3,662
Feb 10, 2026	38.05	38.07	38.00	38.02	38.02	-0.12%	580
Feb 9, 2026	38.04	38.06	38.02	38.06	38.06	0.16%	412
Feb 6, 2026	37.92	38.00	37.92	38.00	38.00	0.82%	941
Feb 5, 2026	37.63	37.70	37.61	37.69	37.69	-0.43%	524
Feb 4, 2026	37.90	37.90	37.78	37.86	37.86	-0.20%	668
Feb 3, 2026	37.96	37.96	37.87	37.93	37.93	-0.21%	2,294
Feb 2, 2026	37.86	38.05	37.86	38.01	38.01	0.11%	5,375
Jan 30, 2026	37.96	37.97	37.89	37.97	37.97	-0.08%	406
Jan 29, 2026	37.95	38.00	37.79	38.00	38.00	-0.09%	3,895
Jan 28, 2026	38.01	38.04	37.98	38.04	38.04	0.03%	3,147
Jan 27, 2026	38.04	38.07	38.02	38.03	38.03	0.04%	2,829
Jan 26, 2026	37.96	38.01	37.95	38.01	38.01	0.21%	1,258
Jan 23, 2026	37.93	37.93	37.89	37.93	37.93	0.04%	8,689
Jan 22, 2026	37.86	37.92	37.86	37.92	37.92	0.22%	3,252
Jan 21, 2026	37.75	37.86	37.67	37.83	37.83	0.53%	3,194
Jan 20, 2026	37.76	37.76	37.63	37.63	37.63	-0.88%	458
Jan 16, 2026	37.95	38.01	37.94	37.97	37.97	0.07%	635
Jan 15, 2026	37.95	37.97	37.93	37.94	37.94	0.11%	2,865
Jan 14, 2026	37.85	37.94	37.76	37.90	37.90	-0.14%	4,348
Jan 13, 2026	37.91	37.95	37.91	37.95	37.95	-0.12%	188
Jan 12, 2026	37.98	38.00	37.96	38.00	38.00	0.03%	7,827
Jan 9, 2026	37.90	38.02	37.90	37.99	37.99	0.26%	9,436
Jan 8, 2026	37.86	37.89	37.86	37.89	37.89	0.06%	828
Jan 7, 2026	37.92	37.92	37.83	37.87	37.87	-0.13%	400,336
Jan 6, 2026	37.88	37.94	37.88	37.92	37.92	0.13%	25,837
Jan 5, 2026	37.82	37.87	37.82	37.87	37.87	0.29%	2,227
Jan 2, 2026	37.79	37.80	37.75	37.76	37.76	0.03%	3,232
Dec 31, 2025	37.81	37.81	37.73	37.74	37.74	-0.24%	7,188
Dec 30, 2025	37.80	37.84	37.80	37.83	37.83	0.17%	916
Dec 29, 2025	37.79	37.88	37.77	37.77	37.77	-0.21%	1,192
Dec 26, 2025	37.81	37.85	37.81	37.85	37.85	0.04%	781
Dec 24, 2025	37.85	37.85	37.84	37.84	37.84	0.08%	299
Dec 23, 2025	37.72	37.81	37.72	37.81	37.81	0.17%	6,716
Dec 22, 2025	37.69	37.74	37.69	37.74	37.74	0.32%	15,623
Dec 19, 2025	37.54	37.66	37.54	37.62	37.62	0.41%	2,340
Dec 18, 2025	37.47	37.49	37.43	37.47	37.47	0.38%	2,101
Dec 17, 2025	37.52	37.52	37.32	37.33	37.33	-0.46%	4,797
Dec 16, 2025	37.55	37.55	37.42	37.50	37.50	-0.03%	2,329
Dec 15, 2025	37.55	37.55	37.47	37.51	37.51	-0.03%	1,635
Dec 12, 2025	37.54	37.58	37.48	37.52	37.52	-0.27%	1,353
Dec 11, 2025	37.49	37.63	37.49	37.62	37.62	0.10%	2,517
Dec 10, 2025	37.46	37.64	37.46	37.59	37.59	0.30%	4,103
Dec 9, 2025	37.50	37.54	37.44	37.48	37.48	-0.04%	3,895
Dec 8, 2025	37.54	37.56	37.44	37.49	37.49	-0.13%	2,856
Dec 5, 2025	37.56	37.62	37.52	37.54	37.54	0.10%	3,308
Dec 4, 2025	37.45	37.52	37.44	37.50	37.50	0.07%	2,776
Dec 3, 2025	37.42	37.52	37.42	37.48	37.48	0.11%	3,779
Dec 2, 2025	37.43	37.49	37.36	37.44	37.43	0.16%	2,340
Dec 1, 2025	37.43	37.48	37.36	37.38	37.38	-0.18%	10,809
Nov 28, 2025	37.40	37.44	37.40	37.44	37.44	0.22%	1,440
Nov 26, 2025	37.32	37.40	37.32	37.36	37.36	0.25%	2,902
Nov 25, 2025	37.08	37.27	37.05	37.27	37.27	0.35%	1,560
Nov 24, 2025	37.00	37.14	37.00	37.14	37.14	0.89%	3,290
Nov 21, 2025	36.76	36.91	36.66	36.81	36.81	0.46%	30,685
Nov 20, 2025	37.20	37.20	36.64	36.64	36.64	-0.68%	6,536
Nov 19, 2025	36.89	36.94	36.84	36.89	36.89	0.12%	1,908
Nov 18, 2025	36.85	36.95	36.75	36.85	36.85	-0.27%	1,851
Nov 17, 2025	37.11	37.12	36.90	36.95	36.95	-0.39%	10,281
Nov 14, 2025	36.99	37.18	36.99	37.09	37.09	0.04%	7,189
Nov 13, 2025	37.31	37.31	37.05	37.08	37.08	-0.68%	13,347
Nov 12, 2025	37.37	37.37	37.29	37.33	37.33	-	6,502
Nov 11, 2025	37.31	37.36	37.29	37.33	37.33	0.06%	1,153
Nov 10, 2025	37.23	37.33	37.23	37.31	37.31	0.49%	6,206
Nov 7, 2025	37.01	37.13	36.85	37.13	37.13	0.13%	16,548
Nov 6, 2025	37.31	37.31	37.06	37.08	37.08	-0.45%	15,144
Nov 5, 2025	37.29	37.32	37.21	37.25	37.25	0.19%	12,623
Nov 4, 2025	37.27	37.27	37.13	37.18	37.18	-0.30%	80,482
Nov 3, 2025	37.33	37.36	37.27	37.29	37.29	0.01%	8,014
Oct 31, 2025	37.23	37.32	37.23	37.29	37.29	0.09%	2,982
Oct 30, 2025	37.31	37.31	37.26	37.26	37.26	-0.46%	277
Oct 29, 2025	37.46	37.47	37.38	37.43	37.43	-0.03%	12,906
Oct 28, 2025	37.43	37.48	37.43	37.44	37.44	0.01%	5,625
Oct 27, 2025	37.43	37.44	37.40	37.44	37.43	0.35%	7,431
Oct 24, 2025	37.33	37.36	37.26	37.31	37.31	0.33%	18,585
Oct 23, 2025	37.16	37.24	37.13	37.18	37.18	0.25%	4,549
Oct 22, 2025	37.15	37.19	37.05	37.09	37.09	-0.26%	7,390
Oct 21, 2025	37.17	37.23	37.13	37.19	37.19	0.03%	143,725
Oct 20, 2025	37.02	37.22	37.02	37.18	37.18	0.55%	132,198
Oct 17, 2025	36.99	36.99	36.96	36.97	36.97	0.03%	111,679
Oct 16, 2025	36.97	36.99	36.94	36.96	36.96	0.03%	10,797
Oct 15, 2025	36.96	36.99	36.92	36.95	36.95	0.07%	5,022
Oct 14, 2025	36.94	36.94	36.90	36.93	36.93	-0.01%	1,219
Oct 13, 2025	36.94	36.97	36.93	36.93	36.93	0.12%	10,513