XOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.64	38.70	38.63	38.70	-	-0.06%	1,727
Apr 27, 2026	38.68	38.73	38.68	38.73	38.73	0.09%	108
Apr 24, 2026	38.67	38.69	38.67	38.69	38.69	0.25%	320
Apr 23, 2026	38.53	38.61	38.53	38.59	38.59	-0.15%	1,385
Apr 22, 2026	38.65	38.65	38.65	38.65	38.65	0.31%	241
Apr 21, 2026	38.58	38.58	38.53	38.53	38.53	-0.21%	214
Apr 20, 2026	38.58	38.61	38.58	38.61	38.61	-0.13%	1,334
Apr 17, 2026	38.71	38.71	38.63	38.66	38.66	0.31%	4,411
Apr 16, 2026	38.50	38.54	38.50	38.54	38.54	0.17%	1,191
Apr 15, 2026	38.39	38.48	38.39	38.48	38.48	0.21%	177
Apr 14, 2026	38.40	38.40	38.37	38.40	38.40	0.37%	318
Apr 13, 2026	38.07	38.26	38.07	38.26	38.25	0.40%	936
Apr 10, 2026	38.14	38.16	38.10	38.10	38.10	0.06%	4,439
Apr 9, 2026	37.95	38.11	37.95	38.08	38.08	0.25%	40,291
Apr 8, 2026	37.96	37.99	37.95	37.99	37.99	1.18%	800
Apr 7, 2026	37.36	37.54	37.36	37.54	37.54	-0.01%	974
Apr 6, 2026	37.51	37.54	37.51	37.54	37.54	0.23%	865
Apr 2, 2026	37.04	37.46	37.04	37.46	37.46	0.10%	2,199
Apr 1, 2026	37.39	37.56	37.39	37.42	37.42	0.41%	2,366
Mar 31, 2026	36.80	37.30	36.80	37.27	37.27	1.54%	2,070
Mar 30, 2026	36.81	36.81	36.70	36.70	36.70	-0.15%	261
Mar 27, 2026	36.83	36.83	36.75	36.76	36.76	-0.86%	773
Mar 26, 2026	37.28	37.28	37.08	37.08	37.08	-0.87%	1,330
Mar 25, 2026	37.44	37.47	37.40	37.40	37.40	0.32%	488
Mar 24, 2026	37.25	37.32	37.22	37.28	37.28	-0.20%	3,638
Mar 23, 2026	37.53	37.53	37.30	37.36	37.36	0.66%	2,427
Mar 20, 2026	37.21	37.24	37.12	37.12	37.11	-0.76%	20,784
Mar 19, 2026	37.38	37.40	37.36	37.40	37.40	-0.07%	501
Mar 18, 2026	37.54	37.54	37.42	37.42	37.42	-0.66%	235
Mar 17, 2026	37.61	37.67	37.61	37.67	37.67	0.22%	251
Mar 16, 2026	37.50	37.59	37.50	37.59	37.59	0.58%	5,795
Mar 13, 2026	37.38	37.38	37.35	37.37	37.37	-0.28%	1,242
Mar 12, 2026	37.48	37.48	37.48	37.48	37.48	-0.65%	296
Mar 11, 2026	37.72	37.72	37.72	37.72	37.72	0.02%	12
Mar 10, 2026	37.71	37.71	37.71	37.71	37.71	-0.14%	1
Mar 9, 2026	37.40	37.76	37.40	37.76	37.76	0.45%	382
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