Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KOCT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 28.1788 | -0.28 | -0.98% | 28.4583 | 28.4583 | 28.1446 | 2,643 |
| Jun 13 2024 | 28.4583 | -0.15 | -0.51% | 28.6043 | 28.6043 | 28.3901 | 1,270 |
| Jun 12 2024 | 28.6043 | 0.28 | 0.99% | 28.3235 | 28.7574 | 28.3235 | 1,390 |
| Jun 11 2024 | 28.3235 | -0.01 | -0.02% | 28.33 | 28.3364 | 28.18 | 4,623 |
| Jun 10 2024 | 28.33 | 0.00 | -0.02% | 28.3346 | 28.3401 | 28.18 | 3,306 |
| Jun 07 2024 | 28.3346 | -0.16 | -0.55% | 28.29 | 28.45 | 28.29 | 2,496 |
| Jun 06 2024 | 28.4927 | -0.09 | -0.31% | 28.5809 | 28.5809 | 28.4927 | 4,495 |
| Jun 05 2024 | 28.5809 | 0.21 | 0.73% | 28.375 | 28.5809 | 28.37 | 2,938 |
| Jun 04 2024 | 28.375 | -0.18 | -0.62% | 28.5534 | 28.5534 | 28.35 | 7,502 |
| Jun 03 2024 | 28.5534 | -0.07 | -0.24% | 28.79 | 28.79 | 28.5101 | 2,221 |
| May 31 2024 | 28.6234 | 0.12 | 0.41% | 28.5075 | 28.6234 | 28.4706 | 1,365 |
| May 30 2024 | 28.5075 | 0.14 | 0.49% | 28.3684 | 28.56 | 28.3684 | 9,862 |
| May 29 2024 | 28.3684 | -0.21 | -0.74% | 28.58 | 28.58 | 28.34 | 4,229 |
| May 28 2024 | 28.58 | -0.03 | -0.09% | 28.6055 | 28.6191 | 28.511 | 2,244 |
| May 24 2024 | 28.6055 | 0.20 | 0.71% | 28.47 | 28.6055 | 28.47 | 2,212 |
| May 23 2024 | 28.405 | -0.22 | -0.78% | 28.6276 | 28.6276 | 28.3525 | 5,645 |
| May 22 2024 | 28.6276 | -0.11 | -0.37% | 28.7352 | 28.74 | 28.6276 | 1,801 |
| May 21 2024 | 28.7352 | 0.02 | 0.05% | 28.7201 | 28.78 | 28.68 | 4,245 |
| May 20 2024 | 28.7201 | 0.05 | 0.17% | 28.62 | 28.78 | 28.62 | 27,580 |
| May 17 2024 | 28.6708 | 0.01 | 0.03% | 28.6613 | 28.72 | 28.64 | 3,133 |
| May 16 2024 | 28.6613 | -0.06 | -0.21% | 28.7229 | 28.73 | 28.64 | 2,064 |
| May 15 2024 | 28.7229 | 0.21 | 0.75% | 28.51 | 28.73 | 28.51 | 2,528 |
| May 14 2024 | 28.51 | 0.12 | 0.42% | 28.60 | 28.60 | 28.45 | 4,669 |
| May 13 2024 | 28.3919 | 0.01 | 0.05% | 28.49 | 28.49 | 28.36 | 4,174 |
| May 10 2024 | 28.3781 | -0.06 | -0.21% | 28.4383 | 28.4727 | 28.34 | 4,573 |
| May 09 2024 | 28.4383 | 0.14 | 0.49% | 28.2988 | 28.4383 | 28.2988 | 1,133 |
| May 08 2024 | 28.2988 | -0.05 | -0.19% | 28.29 | 28.2988 | 28.21 | 4,930 |
| May 07 2024 | 28.3518 | 0.04 | 0.15% | 28.3099 | 28.38 | 28.3099 | 4,321 |
| May 06 2024 | 28.3099 | 0.16 | 0.56% | 28.27 | 28.36 | 28.26 | 1,036 |
| May 03 2024 | 28.1511 | 0.17 | 0.61% | 27.9815 | 28.20 | 27.9815 | 3,110 |
| May 02 2024 | 27.9815 | 0.25 | 0.92% | 27.7277 | 27.9815 | 27.7277 | 2,007 |
| May 01 2024 | 27.7277 | 0.08 | 0.28% | 27.64 | 28.0062 | 27.61 | 2,510 |
| Apr 30 2024 | 27.6501 | -0.32 | -1.16% | 27.9733 | 27.9733 | 27.6501 | 5,399 |
| Apr 29 2024 | 27.9733 | 0.10 | 0.37% | 27.87 | 28.00 | 27.87 | 3,488 |
| Apr 26 2024 | 27.87 | 0.18 | 0.65% | 27.6901 | 27.8831 | 27.6901 | 7,212 |
| Apr 25 2024 | 27.6901 | -0.12 | -0.43% | 27.8099 | 27.8099 | 27.575 | 1,598 |
| Apr 24 2024 | 27.8099 | -0.08 | -0.29% | 27.8899 | 27.8899 | 27.74 | 5,667 |
| Apr 23 2024 | 27.8899 | 0.32 | 1.15% | 27.64 | 27.8899 | 27.64 | 3,192 |
| Apr 22 2024 | 27.5725 | 0.17 | 0.63% | 27.4002 | 27.59 | 27.4002 | 1,968 |
| Apr 19 2024 | 27.4002 | 0.03 | 0.11% | 27.30 | 27.45 | 27.29 | 5,242 |
| Apr 18 2024 | 27.3703 | -0.04 | -0.16% | 27.50 | 27.5299 | 27.3408 | 4,675 |
| Apr 17 2024 | 27.4133 | -0.13 | -0.48% | 27.5459 | 27.5459 | 27.41 | 2,069 |
| Apr 16 2024 | 27.5459 | -0.05 | -0.19% | 27.43 | 27.6291 | 27.43 | 5,940 |
| Apr 15 2024 | 27.5986 | -0.19 | -0.68% | 27.91 | 27.91 | 27.555 | 8,908 |
| Apr 12 2024 | 27.7889 | -0.26 | -0.94% | 28.0533 | 28.0533 | 27.71 | 699 |
| Apr 11 2024 | 28.0533 | 0.12 | 0.43% | 27.932 | 28.08 | 27.85 | 5,018 |
| Apr 10 2024 | 27.932 | -0.36 | -1.27% | 28.29 | 28.29 | 27.83 | 3,727 |
| Apr 09 2024 | 28.29 | 0.08 | 0.29% | 28.2086 | 28.29 | 28.16 | 1,917 |
| Apr 08 2024 | 28.2086 | 0.07 | 0.26% | 28.16 | 28.24 | 28.16 | 1,612 |
| Apr 05 2024 | 28.1357 | 0.06 | 0.21% | 28.0757 | 28.16 | 28.0757 | 2,516 |
| Apr 04 2024 | 28.0757 | -0.13 | -0.48% | 28.38 | 28.38 | 28.0215 | 14,368 |
| Apr 03 2024 | 28.2099 | 0.07 | 0.26% | 27.99 | 28.26 | 27.99 | 8,729 |
| Apr 02 2024 | 28.1367 | -0.22 | -0.77% | 28.355 | 28.355 | 28.04 | 11,244 |
| Apr 01 2024 | 28.355 | -0.11 | -0.39% | 28.4656 | 29.07 | 28.31 | 3,855 |
| Mar 28 2024 | 28.4656 | 0.08 | 0.28% | 28.3865 | 28.4899 | 28.3865 | 7,460 |
| Mar 27 2024 | 28.3865 | 0.27 | 0.95% | 28.17 | 28.3865 | 28.17 | 7,229 |
| Mar 26 2024 | 28.12 | -0.02 | -0.07% | 28.14 | 28.235 | 28.12 | 3,932 |
| Mar 25 2024 | 28.14 | -0.01 | -0.03% | 28.06 | 28.27 | 28.06 | 16,551 |
| Mar 22 2024 | 28.1498 | -0.13 | -0.46% | 28.2789 | 28.2789 | 28.13 | 10,089 |
| Mar 21 2024 | 28.2789 | 0.16 | 0.57% | 28.30 | 28.3285 | 28.21 | 39,177 |
| Mar 20 2024 | 28.12 | 0.24 | 0.86% | 27.92 | 28.17 | 27.85 | 12,824 |
| Mar 19 2024 | 27.88 | 0.07 | 0.25% | 27.81 | 27.9499 | 27.7791 | 16,936 |
| Mar 18 2024 | 27.81 | -0.05 | -0.18% | 27.86 | 27.9048 | 27.79 | 3,777 |
