OFS Credit Company, Inc. - 5.25% Series E Term Preferred Stock Due 2026 NASDAQ:OCCIN Historical Prices

Below are the 356 trading days of historical prices for OCCIN.

# Exchange Symbol Date Open High Low Close
356 NASDAQ OCCIN Tue, Mar 5, 2024 23.08 23.08 23.03 23.03
355 NASDAQ OCCIN Mon, Mar 4, 2024 23.00 23.08 22.95 22.99
354 NASDAQ OCCIN Fri, Mar 1, 2024 23.03 23.05 22.99 23.00
353 NASDAQ OCCIN Thu, Feb 29, 2024 22.98 23.03 22.95 23.00
352 NASDAQ OCCIN Wed, Feb 28, 2024 22.95 22.97 22.94 22.97
351 NASDAQ OCCIN Tue, Feb 27, 2024 22.95 22.95 22.95 22.95
350 NASDAQ OCCIN Mon, Feb 26, 2024 22.98 23.05 22.93 22.96
349 NASDAQ OCCIN Fri, Feb 23, 2024 22.98 22.99 22.95 22.95
348 NASDAQ OCCIN Thu, Feb 22, 2024 22.92 22.99 22.85 22.99
347 NASDAQ OCCIN Wed, Feb 21, 2024 22.92 22.95 22.92 22.93
346 NASDAQ OCCIN Tue, Feb 20, 2024 22.90 22.93 22.89 22.90
345 NASDAQ OCCIN Fri, Feb 16, 2024 22.90 22.96 22.85 22.90
344 NASDAQ OCCIN Thu, Feb 15, 2024 22.95 22.97 22.91 22.97
343 NASDAQ OCCIN Wed, Feb 14, 2024 22.81 23.01 22.78 22.99
342 NASDAQ OCCIN Tue, Feb 13, 2024 22.61 22.84 22.60 22.77
341 NASDAQ OCCIN Mon, Feb 12, 2024 22.61 22.70 22.56 22.64
340 NASDAQ OCCIN Fri, Feb 9, 2024 22.81 22.85 22.61 22.61
339 NASDAQ OCCIN Thu, Feb 8, 2024 22.59 22.70 22.59 22.65
338 NASDAQ OCCIN Wed, Feb 7, 2024 22.70 22.79 22.59 22.59
337 NASDAQ OCCIN Tue, Feb 6, 2024 22.63 22.63 22.59 22.60
336 NASDAQ OCCIN Mon, Feb 5, 2024 22.64 22.86 22.60 22.75
335 NASDAQ OCCIN Fri, Feb 2, 2024 22.90 22.90 22.60 22.61
334 NASDAQ OCCIN Thu, Feb 1, 2024 22.90 22.90 22.90 22.90
333 NASDAQ OCCIN Wed, Jan 31, 2024 22.93 22.93 22.89 22.89
332 NASDAQ OCCIN Tue, Jan 30, 2024 22.91 22.93 22.90 22.91
331 NASDAQ OCCIN Mon, Jan 29, 2024 22.93 22.96 22.90 22.95
330 NASDAQ OCCIN Fri, Jan 26, 2024 22.92 22.92 22.85 22.90
329 NASDAQ OCCIN Thu, Jan 25, 2024 22.83 22.93 22.83 22.90
328 NASDAQ OCCIN Wed, Jan 24, 2024 22.85 22.88 22.83 22.85
327 NASDAQ OCCIN Tue, Jan 23, 2024 22.68 22.95 22.68 22.82
326 NASDAQ OCCIN Mon, Jan 22, 2024 22.30 22.72 22.30 22.70
325 NASDAQ OCCIN Fri, Jan 19, 2024 22.73 23.00 22.70 22.81
324 NASDAQ OCCIN Wed, Jan 17, 2024 22.76 23.20 22.76 23.13
323 NASDAQ OCCIN Thu, Jan 11, 2024 22.72 23.32 22.71 22.74
322 NASDAQ OCCIN Wed, Jan 10, 2024 22.64 22.75 22.54 22.71
321 NASDAQ OCCIN Tue, Jan 9, 2024 22.61 22.61 22.60 22.60
320 NASDAQ OCCIN Mon, Jan 8, 2024 22.35 22.35 22.34 22.34
319 NASDAQ OCCIN Fri, Jan 5, 2024 22.50 22.50 22.32 22.50
318 NASDAQ OCCIN Wed, Jan 3, 2024 22.32 22.36 22.32 22.36
317 NASDAQ OCCIN Tue, Jan 2, 2024 22.33 22.33 22.25 22.25
316 NASDAQ OCCIN Fri, Dec 29, 2023 22.33 22.33 22.33 22.33
315 NASDAQ OCCIN Thu, Dec 28, 2023 22.26 22.28 22.24 22.28
314 NASDAQ OCCIN Wed, Dec 27, 2023 22.48 22.48 22.37 22.44
313 NASDAQ OCCIN Tue, Dec 26, 2023 22.55 22.55 22.50 22.50
312 NASDAQ OCCIN Fri, Dec 22, 2023 22.55 22.55 22.55 22.55
311 NASDAQ OCCIN Thu, Dec 21, 2023 22.68 22.70 22.54 22.55
310 NASDAQ OCCIN Tue, Dec 19, 2023 22.49 22.67 22.49 22.50
309 NASDAQ OCCIN Mon, Dec 18, 2023 22.22 22.22 22.20 22.21
308 NASDAQ OCCIN Fri, Dec 15, 2023 22.15 22.20 22.15 22.20
307 NASDAQ OCCIN Wed, Dec 13, 2023 22.08 22.50 22.07 22.50
306 NASDAQ OCCIN Tue, Dec 12, 2023 22.18 22.18 22.18 22.18
305 NASDAQ OCCIN Mon, Dec 11, 2023 22.07 22.07 22.05 22.07
304 NASDAQ OCCIN Wed, Dec 6, 2023 22.49 22.49 22.47 22.47
303 NASDAQ OCCIN Tue, Dec 5, 2023 22.34 22.45 22.34 22.45
302 NASDAQ OCCIN Mon, Dec 4, 2023 22.47 22.47 22.46 22.46
301 NASDAQ OCCIN Thu, Nov 30, 2023 21.85 22.23 21.85 22.19
300 NASDAQ OCCIN Tue, Nov 28, 2023 21.83 21.97 21.54 21.75
299 NASDAQ OCCIN Mon, Nov 27, 2023 21.94 21.98 21.84 21.84
298 NASDAQ OCCIN Fri, Nov 24, 2023 22.24 22.24 21.97 21.97
297 NASDAQ OCCIN Wed, Nov 22, 2023 22.10 22.10 22.10 22.10
296 NASDAQ OCCIN Mon, Nov 20, 2023 22.10 22.10 22.10 22.10
295 NASDAQ OCCIN Fri, Nov 17, 2023 22.05 22.05 22.01 22.04
294 NASDAQ OCCIN Thu, Nov 16, 2023 22.00 22.01 21.93 22.00
293 NASDAQ OCCIN Wed, Nov 15, 2023 21.89 22.10 21.89 22.10
292 NASDAQ OCCIN Tue, Nov 14, 2023 21.92 21.92 21.91 21.91
291 NASDAQ OCCIN Mon, Nov 13, 2023 22.00 22.00 21.99 21.99
290 NASDAQ OCCIN Wed, Nov 8, 2023 21.91 22.05 21.86 22.05
289 NASDAQ OCCIN Mon, Nov 6, 2023 22.36 22.36 22.20 22.20
288 NASDAQ OCCIN Fri, Nov 3, 2023 22.20 22.20 22.20 22.20
287 NASDAQ OCCIN Wed, Nov 1, 2023 22.03 22.03 22.00 22.00
286 NASDAQ OCCIN Tue, Oct 31, 2023 22.00 22.00 22.00 22.00
285 NASDAQ OCCIN Mon, Oct 30, 2023 21.99 22.18 21.99 22.00
284 NASDAQ OCCIN Fri, Oct 27, 2023 21.93 21.95 21.86 21.95
283 NASDAQ OCCIN Thu, Oct 26, 2023 21.95 22.20 21.53 21.99
282 NASDAQ OCCIN Wed, Oct 25, 2023 22.00 22.00 21.97 21.98
281 NASDAQ OCCIN Mon, Oct 23, 2023 22.10 22.10 21.93 22.00
280 NASDAQ OCCIN Fri, Oct 20, 2023 22.09 22.24 22.01 22.04
279 NASDAQ OCCIN Wed, Oct 18, 2023 22.07 22.07 22.07 22.07
278 NASDAQ OCCIN Tue, Oct 17, 2023 22.08 22.12 22.07 22.12
277 NASDAQ OCCIN Thu, Oct 12, 2023 22.20 22.55 22.20 22.48
276 NASDAQ OCCIN Wed, Oct 11, 2023 22.20 22.20 22.12 22.12
275 NASDAQ OCCIN Mon, Oct 9, 2023 21.71 22.22 21.71 22.22
274 NASDAQ OCCIN Fri, Oct 6, 2023 22.01 22.01 22.01 22.01
273 NASDAQ OCCIN Thu, Oct 5, 2023 22.00 22.25 21.83 22.22
272 NASDAQ OCCIN Wed, Oct 4, 2023 22.61 22.61 21.98 22.01
271 NASDAQ OCCIN Tue, Oct 3, 2023 22.94 22.94 22.11 22.47
270 NASDAQ OCCIN Mon, Oct 2, 2023 22.86 22.86 22.13 22.13
269 NASDAQ OCCIN Fri, Sep 29, 2023 22.33 22.33 22.14 22.14
268 NASDAQ OCCIN Thu, Sep 28, 2023 22.34 22.35 22.09 22.35
267 NASDAQ OCCIN Mon, Sep 25, 2023 22.28 22.35 22.18 22.35
266 NASDAQ OCCIN Fri, Sep 22, 2023 22.29 22.30 22.01 22.30
265 NASDAQ OCCIN Thu, Sep 21, 2023 22.17 22.47 22.14 22.47
264 NASDAQ OCCIN Tue, Sep 19, 2023 22.38 22.45 22.38 22.43
263 NASDAQ OCCIN Mon, Sep 18, 2023 21.95 22.45 21.94 22.45
262 NASDAQ OCCIN Fri, Sep 15, 2023 22.10 22.45 22.10 22.24
261 NASDAQ OCCIN Tue, Sep 12, 2023 22.25 22.25 22.25 22.25
260 NASDAQ OCCIN Mon, Sep 11, 2023 22.42 22.42 22.42 22.42
259 NASDAQ OCCIN Fri, Sep 8, 2023 22.16 22.42 22.16 22.42
258 NASDAQ OCCIN Thu, Sep 7, 2023 22.35 22.35 22.35 22.35
257 NASDAQ OCCIN Wed, Sep 6, 2023 22.25 22.25 21.89 22.09
256 NASDAQ OCCIN Tue, Sep 5, 2023 21.88 22.10 21.85 22.10
255 NASDAQ OCCIN Fri, Sep 1, 2023 22.08 22.10 22.08 22.10
254 NASDAQ OCCIN Thu, Aug 31, 2023 21.85 22.04 21.79 22.02
253 NASDAQ OCCIN Wed, Aug 30, 2023 21.80 22.39 21.80 21.80
252 NASDAQ OCCIN Tue, Aug 29, 2023 21.85 22.44 21.84 22.43
251 NASDAQ OCCIN Fri, Aug 25, 2023 22.10 22.25 22.10 22.25
250 NASDAQ OCCIN Mon, Aug 21, 2023 22.25 22.25 22.24 22.24
249 NASDAQ OCCIN Thu, Aug 17, 2023 22.18 22.30 22.18 22.30
248 NASDAQ OCCIN Thu, Aug 10, 2023 22.30 22.41 22.30 22.41
247 NASDAQ OCCIN Wed, Jul 26, 2023 22.62 22.62 22.62 22.62
246 NASDAQ OCCIN Mon, Jul 24, 2023 22.44 22.44 22.44 22.44
245 NASDAQ OCCIN Wed, Jul 19, 2023 22.12 22.54 22.06 22.54
244 NASDAQ OCCIN Mon, Jul 17, 2023 22.05 22.67 22.05 22.67
243 NASDAQ OCCIN Tue, Jul 11, 2023 21.92 22.65 21.92 22.65
242 NASDAQ OCCIN Fri, Jul 7, 2023 22.33 22.33 22.33 22.33
241 NASDAQ OCCIN Thu, Jul 6, 2023 21.81 22.11 21.81 21.84
240 NASDAQ OCCIN Wed, Jul 5, 2023 22.11 22.11 22.11 22.11
239 NASDAQ OCCIN Tue, Jun 27, 2023 22.00 22.13 21.94 22.13
238 NASDAQ OCCIN Fri, Jun 23, 2023 21.93 22.09 21.93 22.05
237 NASDAQ OCCIN Wed, Jun 21, 2023 22.25 22.25 22.25 22.25
236 NASDAQ OCCIN Fri, Jun 16, 2023 22.22 22.22 22.22 22.22
235 NASDAQ OCCIN Thu, Jun 15, 2023 22.11 22.11 22.11 22.11
234 NASDAQ OCCIN Tue, Jun 13, 2023 22.13 22.13 22.13 22.13
233 NASDAQ OCCIN Fri, Jun 9, 2023 22.03 22.14 22.03 22.14
232 NASDAQ OCCIN Thu, Jun 8, 2023 22.15 22.15 22.15 22.15
231 NASDAQ OCCIN Wed, Jun 7, 2023 22.02 22.02 21.96 21.97
230 NASDAQ OCCIN Tue, Jun 6, 2023 21.90 22.24 21.90 21.96
229 NASDAQ OCCIN Mon, Jun 5, 2023 21.88 21.88 21.88 21.88
228 NASDAQ OCCIN Fri, Jun 2, 2023 22.05 22.05 21.98 22.02
227 NASDAQ OCCIN Thu, Jun 1, 2023 21.84 22.19 21.81 22.19
226 NASDAQ OCCIN Wed, May 31, 2023 21.84 22.23 21.84 22.23
225 NASDAQ OCCIN Tue, May 30, 2023 21.80 21.90 21.80 21.90
224 NASDAQ OCCIN Wed, May 24, 2023 21.93 22.46 21.79 22.46
223 NASDAQ OCCIN Fri, May 19, 2023 22.08 22.45 22.06 22.45
222 NASDAQ OCCIN Wed, May 17, 2023 22.04 22.54 22.04 22.54
221 NASDAQ OCCIN Thu, May 11, 2023 22.08 22.32 22.08 22.32
220 NASDAQ OCCIN Wed, May 10, 2023 22.20 22.20 22.06 22.06
219 NASDAQ OCCIN Tue, May 9, 2023 22.16 22.16 22.16 22.16
218 NASDAQ OCCIN Fri, May 5, 2023 22.12 22.12 22.12 22.12
217 NASDAQ OCCIN Wed, May 3, 2023 22.30 22.67 22.30 22.67
216 NASDAQ OCCIN Fri, Apr 28, 2023 22.45 22.83 22.18 22.83
215 NASDAQ OCCIN Wed, Apr 26, 2023 22.50 22.50 22.50 22.50
214 NASDAQ OCCIN Tue, Apr 25, 2023 22.52 22.74 22.11 22.74
213 NASDAQ OCCIN Mon, Apr 24, 2023 22.50 22.84 22.50 22.80
212 NASDAQ OCCIN Fri, Apr 14, 2023 22.31 22.99 22.31 22.99
211 NASDAQ OCCIN Wed, Apr 12, 2023 22.40 22.97 22.35 22.97
210 NASDAQ OCCIN Mon, Apr 10, 2023 22.99 22.99 22.99 22.99
209 NASDAQ OCCIN Wed, Apr 5, 2023 22.60 22.60 22.60 22.60
208 NASDAQ OCCIN Fri, Mar 31, 2023 22.79 23.24 22.79 23.20
207 NASDAQ OCCIN Thu, Mar 30, 2023 22.49 22.55 22.49 22.55
206 NASDAQ OCCIN Wed, Mar 29, 2023 22.40 22.40 22.40 22.40
205 NASDAQ OCCIN Tue, Mar 28, 2023 22.05 22.38 22.05 22.38
204 NASDAQ OCCIN Wed, Mar 22, 2023 22.22 22.35 22.22 22.35
203 NASDAQ OCCIN Mon, Mar 13, 2023 22.15 22.46 22.15 22.37
202 NASDAQ OCCIN Fri, Mar 10, 2023 22.72 22.72 22.20 22.20
201 NASDAQ OCCIN Tue, Mar 7, 2023 22.44 22.80 22.35 22.78
200 NASDAQ OCCIN Mon, Mar 6, 2023 22.77 22.77 22.76 22.77
199 NASDAQ OCCIN Fri, Mar 3, 2023 22.37 22.77 22.32 22.77
198 NASDAQ OCCIN Thu, Mar 2, 2023 22.77 22.77 22.77 22.77
197 NASDAQ OCCIN Tue, Feb 28, 2023 22.33 22.75 22.33 22.75
196 NASDAQ OCCIN Fri, Feb 24, 2023 22.50 22.50 22.50 22.50
195 NASDAQ OCCIN Wed, Feb 22, 2023 22.25 22.48 22.25 22.48
194 NASDAQ OCCIN Tue, Feb 21, 2023 22.49 22.49 22.49 22.49
193 NASDAQ OCCIN Fri, Feb 17, 2023 22.55 22.80 22.49 22.49
192 NASDAQ OCCIN Thu, Feb 16, 2023 22.55 22.69 22.55 22.69
191 NASDAQ OCCIN Wed, Feb 15, 2023 22.70 22.75 22.70 22.75
190 NASDAQ OCCIN Mon, Feb 13, 2023 22.52 22.52 22.52 22.52
189 NASDAQ OCCIN Mon, Feb 6, 2023 22.24 22.53 22.22 22.53
188 NASDAQ OCCIN Fri, Feb 3, 2023 22.70 22.70 22.51 22.68
187 NASDAQ OCCIN Thu, Feb 2, 2023 22.40 22.53 22.40 22.53
186 NASDAQ OCCIN Tue, Jan 31, 2023 22.06 23.05 22.06 22.80
185 NASDAQ OCCIN Mon, Jan 30, 2023 22.62 23.20 22.62 23.15
184 NASDAQ OCCIN Thu, Jan 26, 2023 22.58 23.00 22.11 22.99
183 NASDAQ OCCIN Wed, Jan 25, 2023 22.47 23.55 22.47 23.51
182 NASDAQ OCCIN Tue, Jan 24, 2023 22.16 22.38 22.16 22.38
181 NASDAQ OCCIN Mon, Jan 23, 2023 23.17 23.17 22.86 23.04
180 NASDAQ OCCIN Fri, Jan 20, 2023 22.24 22.24 22.08 22.20
179 NASDAQ OCCIN Thu, Jan 19, 2023 22.22 22.23 22.12 22.23
178 NASDAQ OCCIN Wed, Jan 18, 2023 22.00 22.00 22.00 22.00
177 NASDAQ OCCIN Wed, Jan 11, 2023 22.05 22.18 22.05 22.13
176 NASDAQ OCCIN Fri, Jan 6, 2023 21.93 22.22 21.75 22.19
175 NASDAQ OCCIN Thu, Jan 5, 2023 22.20 22.20 22.20 22.20
174 NASDAQ OCCIN Wed, Jan 4, 2023 22.00 22.24 22.00 22.24
173 NASDAQ OCCIN Fri, Dec 30, 2022 21.76 22.22 21.76 22.22
172 NASDAQ OCCIN Thu, Dec 29, 2022 21.94 21.94 21.94 21.94
171 NASDAQ OCCIN Tue, Dec 27, 2022 21.75 22.12 21.61 22.12
170 NASDAQ OCCIN Wed, Dec 21, 2022 22.14 22.22 21.55 22.22
169 NASDAQ OCCIN Fri, Dec 16, 2022 21.60 22.24 21.60 22.24
168 NASDAQ OCCIN Thu, Dec 15, 2022 22.24 22.24 22.16 22.16
167 NASDAQ OCCIN Wed, Dec 7, 2022 22.23 22.23 22.23 22.23
166 NASDAQ OCCIN Tue, Dec 6, 2022 22.98 22.98 22.98 22.98
165 NASDAQ OCCIN Tue, Nov 29, 2022 21.45 22.00 21.40 22.00
164 NASDAQ OCCIN Fri, Nov 18, 2022 22.30 22.30 22.15 22.15
163 NASDAQ OCCIN Thu, Nov 17, 2022 21.63 22.65 21.63 22.15
162 NASDAQ OCCIN Thu, Nov 10, 2022 21.92 22.32 21.50 22.32
161 NASDAQ OCCIN Mon, Nov 7, 2022 22.32 22.32 22.32 22.32
160 NASDAQ OCCIN Thu, Nov 3, 2022 22.16 22.16 22.16 22.16
159 NASDAQ OCCIN Tue, Nov 1, 2022 21.89 21.89 21.34 21.43
158 NASDAQ OCCIN Mon, Oct 31, 2022 21.90 22.49 21.90 22.49
157 NASDAQ OCCIN Thu, Oct 27, 2022 22.87 22.87 22.87 22.87
156 NASDAQ OCCIN Wed, Oct 26, 2022 22.05 22.05 22.05 22.05
155 NASDAQ OCCIN Fri, Oct 21, 2022 22.38 22.65 21.91 22.10
154 NASDAQ OCCIN Thu, Oct 20, 2022 22.40 23.09 22.40 23.09
153 NASDAQ OCCIN Mon, Oct 17, 2022 22.24 23.41 20.71 23.41
152 NASDAQ OCCIN Fri, Oct 14, 2022 22.44 22.99 20.39 22.30
151 NASDAQ OCCIN Wed, Oct 12, 2022 23.19 23.77 22.41 22.64
150 NASDAQ OCCIN Tue, Oct 11, 2022 23.05 24.38 22.38 23.17
149 NASDAQ OCCIN Mon, Oct 10, 2022 24.40 24.45 22.66 23.00
148 NASDAQ OCCIN Fri, Oct 7, 2022 24.38 24.38 22.75 22.93
147 NASDAQ OCCIN Thu, Sep 29, 2022 23.05 23.05 23.05 23.05
146 NASDAQ OCCIN Tue, Sep 27, 2022 22.55 23.11 22.55 23.11
145 NASDAQ OCCIN Mon, Sep 26, 2022 22.90 22.90 22.90 22.90
144 NASDAQ OCCIN Thu, Sep 22, 2022 23.34 23.43 23.34 23.34
143 NASDAQ OCCIN Wed, Sep 21, 2022 23.25 23.63 23.00 23.63
142 NASDAQ OCCIN Mon, Sep 12, 2022 23.79 23.81 23.79 23.81
141 NASDAQ OCCIN Fri, Sep 9, 2022 23.43 23.43 23.43 23.43
140 NASDAQ OCCIN Thu, Sep 8, 2022 23.33 23.51 23.21 23.51
139 NASDAQ OCCIN Fri, Sep 2, 2022 23.31 23.66 23.31 23.66
138 NASDAQ OCCIN Wed, Aug 31, 2022 23.86 23.87 23.80 23.84
137 NASDAQ OCCIN Fri, Aug 26, 2022 23.60 23.60 23.60 23.60
136 NASDAQ OCCIN Wed, Aug 24, 2022 23.50 23.58 23.50 23.50
135 NASDAQ OCCIN Tue, Aug 23, 2022 23.30 23.42 23.30 23.40
134 NASDAQ OCCIN Thu, Aug 18, 2022 23.17 23.39 23.17 23.39
133 NASDAQ OCCIN Wed, Aug 17, 2022 23.08 23.30 23.05 23.30
132 NASDAQ OCCIN Mon, Aug 15, 2022 23.20 23.27 23.20 23.27
131 NASDAQ OCCIN Fri, Aug 12, 2022 23.12 23.27 23.12 23.27
130 NASDAQ OCCIN Fri, Aug 5, 2022 23.00 23.00 23.00 23.00
129 NASDAQ OCCIN Thu, Aug 4, 2022 22.83 22.99 22.82 22.99
128 NASDAQ OCCIN Wed, Aug 3, 2022 23.03 23.03 23.03 23.03
127 NASDAQ OCCIN Tue, Aug 2, 2022 23.11 23.14 23.01 23.10
126 NASDAQ OCCIN Mon, Aug 1, 2022 23.12 23.12 23.10 23.10
125 NASDAQ OCCIN Fri, Jul 29, 2022 23.10 23.12 23.10 23.12
124 NASDAQ OCCIN Tue, Jul 26, 2022 23.03 23.03 22.96 22.96
123 NASDAQ OCCIN Mon, Jul 25, 2022 23.06 23.06 22.98 22.98
122 NASDAQ OCCIN Wed, Jul 20, 2022 23.03 23.07 23.03 23.03
121 NASDAQ OCCIN Mon, Jul 18, 2022 22.91 23.11 22.91 23.11
120 NASDAQ OCCIN Fri, Jul 15, 2022 23.00 23.10 22.75 23.10
119 NASDAQ OCCIN Thu, Jul 14, 2022 22.81 22.86 22.79 22.79
118 NASDAQ OCCIN Wed, Jul 13, 2022 22.63 22.63 22.63 22.63
117 NASDAQ OCCIN Mon, Jul 11, 2022 22.71 23.13 22.71 22.98
116 NASDAQ OCCIN Wed, Jul 6, 2022 23.11 23.11 22.98 23.02
115 NASDAQ OCCIN Thu, Jun 30, 2022 22.71 23.07 22.61 23.07
114 NASDAQ OCCIN Wed, Jun 29, 2022 22.90 23.01 22.90 23.01
113 NASDAQ OCCIN Tue, Jun 28, 2022 22.75 23.05 22.75 22.96
112 NASDAQ OCCIN Mon, Jun 27, 2022 23.06 23.06 22.87 23.02
111 NASDAQ OCCIN Fri, Jun 24, 2022 22.91 23.24 22.56 23.24
110 NASDAQ OCCIN Tue, Jun 21, 2022 22.85 23.23 22.83 23.23
109 NASDAQ OCCIN Fri, Jun 17, 2022 23.12 23.21 23.12 23.21
108 NASDAQ OCCIN Thu, Jun 16, 2022 23.03 23.17 22.79 23.17
107 NASDAQ OCCIN Wed, Jun 15, 2022 23.21 23.21 22.99 23.21
106 NASDAQ OCCIN Tue, Jun 14, 2022 22.99 23.31 22.99 23.22
105 NASDAQ OCCIN Mon, Jun 13, 2022 23.02 23.34 22.99 23.15
104 NASDAQ OCCIN Fri, Jun 10, 2022 23.50 23.50 23.50 23.50
103 NASDAQ OCCIN Thu, Jun 9, 2022 23.64 23.64 23.50 23.50
102 NASDAQ OCCIN Wed, Jun 8, 2022 23.49 23.67 23.27 23.55
101 NASDAQ OCCIN Tue, Jun 7, 2022 23.32 23.49 23.15 23.40
100 NASDAQ OCCIN Mon, Jun 6, 2022 23.36 23.49 23.09 23.49
99 NASDAQ OCCIN Fri, Jun 3, 2022 23.36 23.42 23.08 23.42
98 NASDAQ OCCIN Thu, Jun 2, 2022 23.05 23.38 23.03 23.38
97 NASDAQ OCCIN Wed, Jun 1, 2022 23.42 23.46 22.98 23.46
96 NASDAQ OCCIN Tue, May 31, 2022 23.41 23.41 23.33 23.38
95 NASDAQ OCCIN Fri, May 27, 2022 23.25 23.25 23.04 23.25
94 NASDAQ OCCIN Thu, May 26, 2022 23.26 23.59 22.85 22.94
93 NASDAQ OCCIN Wed, May 25, 2022 23.22 23.25 23.22 23.25
92 NASDAQ OCCIN Tue, May 24, 2022 22.77 23.35 22.65 23.26
91 NASDAQ OCCIN Mon, May 23, 2022 23.58 23.59 23.58 23.59
90 NASDAQ OCCIN Fri, May 20, 2022 23.40 23.83 23.40 23.83
89 NASDAQ OCCIN Thu, May 19, 2022 22.95 23.15 22.95 23.15
88 NASDAQ OCCIN Wed, May 18, 2022 23.26 23.26 22.71 22.71
87 NASDAQ OCCIN Tue, May 17, 2022 23.12 23.55 23.06 23.55
86 NASDAQ OCCIN Mon, May 16, 2022 22.98 23.48 22.82 23.48
85 NASDAQ OCCIN Fri, May 13, 2022 23.84 23.84 23.60 23.60
84 NASDAQ OCCIN Thu, May 12, 2022 24.10 24.10 22.32 22.32
83 NASDAQ OCCIN Tue, May 10, 2022 24.11 24.11 23.81 23.81
82 NASDAQ OCCIN Fri, May 6, 2022 24.20 24.20 24.20 24.20
81 NASDAQ OCCIN Thu, May 5, 2022 24.44 24.44 24.16 24.16
80 NASDAQ OCCIN Tue, May 3, 2022 24.30 24.30 24.30 24.30
79 NASDAQ OCCIN Mon, May 2, 2022 24.22 24.22 24.22 24.22
78 NASDAQ OCCIN Thu, Apr 28, 2022 24.79 24.79 24.50 24.50
77 NASDAQ OCCIN Wed, Apr 27, 2022 25.50 25.50 25.50 25.50
76 NASDAQ OCCIN Mon, Apr 25, 2022 25.00 25.00 24.62 25.00
75 NASDAQ OCCIN Tue, Apr 19, 2022 24.27 25.54 24.27 25.54
74 NASDAQ OCCIN Mon, Apr 18, 2022 24.28 24.29 24.00 24.00
73 NASDAQ OCCIN Thu, Apr 14, 2022 24.28 24.33 24.00 24.00
72 NASDAQ OCCIN Wed, Apr 13, 2022 24.24 24.24 24.24 24.24
71 NASDAQ OCCIN Tue, Apr 12, 2022 24.15 24.20 24.00 24.15
70 NASDAQ OCCIN Mon, Apr 11, 2022 24.34 24.34 24.18 24.25
69 NASDAQ OCCIN Fri, Apr 8, 2022 24.10 24.15 23.99 24.15
68 NASDAQ OCCIN Thu, Apr 7, 2022 23.99 24.53 23.90 23.97
67 NASDAQ OCCIN Wed, Apr 6, 2022 24.50 24.50 24.50 24.50
66 NASDAQ OCCIN Tue, Apr 5, 2022 24.48 24.70 24.48 24.70
65 NASDAQ OCCIN Mon, Apr 4, 2022 24.57 24.57 24.55 24.55
64 NASDAQ OCCIN Wed, Mar 30, 2022 24.61 24.61 23.78 24.20
63 NASDAQ OCCIN Tue, Mar 29, 2022 24.90 24.90 24.60 24.60
62 NASDAQ OCCIN Fri, Mar 25, 2022 24.85 24.85 24.85 24.85
61 NASDAQ OCCIN Tue, Mar 22, 2022 24.99 24.99 24.97 24.99
60 NASDAQ OCCIN Thu, Mar 17, 2022 24.95 24.95 24.95 24.95
59 NASDAQ OCCIN Wed, Mar 16, 2022 24.61 25.18 24.51 24.60
58 NASDAQ OCCIN Wed, Mar 9, 2022 25.50 25.51 25.50 25.51
57 NASDAQ OCCIN Tue, Mar 8, 2022 25.52 25.53 25.52 25.53
56 NASDAQ OCCIN Thu, Mar 3, 2022 25.52 25.52 25.52 25.52
55 NASDAQ OCCIN Tue, Mar 1, 2022 24.97 25.10 24.62 25.10
54 NASDAQ OCCIN Mon, Feb 28, 2022 24.57 24.87 24.55 24.56
53 NASDAQ OCCIN Fri, Feb 25, 2022 25.19 25.19 25.15 25.15
52 NASDAQ OCCIN Thu, Feb 24, 2022 25.01 25.01 24.92 24.92
51 NASDAQ OCCIN Wed, Feb 23, 2022 25.05 25.10 24.97 24.97
50 NASDAQ OCCIN Tue, Feb 22, 2022 25.00 25.09 25.00 25.09
49 NASDAQ OCCIN Fri, Feb 18, 2022 24.99 24.99 24.99 24.99
48 NASDAQ OCCIN Thu, Feb 17, 2022 24.96 24.96 24.96 24.96
47 NASDAQ OCCIN Wed, Feb 16, 2022 24.92 24.92 24.92 24.92
46 NASDAQ OCCIN Tue, Feb 15, 2022 25.14 25.14 24.85 24.99
45 NASDAQ OCCIN Mon, Feb 14, 2022 24.85 25.05 24.85 25.05
44 NASDAQ OCCIN Fri, Feb 11, 2022 25.41 25.41 25.41 25.41
43 NASDAQ OCCIN Thu, Feb 10, 2022 24.91 24.91 24.85 24.85
42 NASDAQ OCCIN Tue, Feb 8, 2022 25.30 25.30 25.30 25.30
41 NASDAQ OCCIN Mon, Feb 7, 2022 24.96 25.24 24.85 25.24
40 NASDAQ OCCIN Fri, Feb 4, 2022 24.80 24.92 24.80 24.92
39 NASDAQ OCCIN Thu, Feb 3, 2022 24.86 24.97 24.69 24.75
38 NASDAQ OCCIN Wed, Feb 2, 2022 24.88 24.88 24.88 24.88
37 NASDAQ OCCIN Fri, Jan 28, 2022 24.84 24.84 24.84 24.84
36 NASDAQ OCCIN Thu, Jan 27, 2022 24.82 24.84 24.77 24.84
35 NASDAQ OCCIN Tue, Jan 25, 2022 24.97 24.97 24.76 24.77
34 NASDAQ OCCIN Mon, Jan 24, 2022 24.99 24.99 24.84 24.85
33 NASDAQ OCCIN Fri, Jan 21, 2022 25.07 25.07 24.99 24.99
32 NASDAQ OCCIN Thu, Jan 20, 2022 25.00 25.10 25.00 25.10
31 NASDAQ OCCIN Wed, Jan 19, 2022 25.10 25.10 25.10 25.10
30 NASDAQ OCCIN Tue, Jan 18, 2022 25.08 25.08 25.01 25.01
29 NASDAQ OCCIN Fri, Jan 14, 2022 25.15 25.20 25.15 25.20
28 NASDAQ OCCIN Thu, Jan 13, 2022 25.06 25.15 25.06 25.15
27 NASDAQ OCCIN Wed, Jan 12, 2022 25.15 25.15 24.91 25.15
26 NASDAQ OCCIN Tue, Jan 11, 2022 25.05 25.05 25.00 25.04
25 NASDAQ OCCIN Mon, Jan 10, 2022 25.01 25.01 25.00 25.00
24 NASDAQ OCCIN Fri, Jan 7, 2022 25.05 25.08 25.05 25.07
23 NASDAQ OCCIN Thu, Jan 6, 2022 25.02 25.05 25.00 25.05
22 NASDAQ OCCIN Wed, Jan 5, 2022 25.25 25.25 24.97 25.10
21 NASDAQ OCCIN Tue, Jan 4, 2022 25.00 25.00 24.97 25.00
20 NASDAQ OCCIN Mon, Jan 3, 2022 25.04 25.05 25.02 25.02
19 NASDAQ OCCIN Fri, Dec 31, 2021 25.05 25.09 25.00 25.02
18 NASDAQ OCCIN Thu, Dec 30, 2021 25.02 25.05 25.02 25.03
17 NASDAQ OCCIN Wed, Dec 29, 2021 25.01 25.01 25.00 25.00
16 NASDAQ OCCIN Tue, Dec 28, 2021 24.95 24.95 24.93 24.95
15 NASDAQ OCCIN Mon, Dec 27, 2021 24.93 24.93 24.90 24.90
14 NASDAQ OCCIN Thu, Dec 23, 2021 24.93 24.95 24.86 24.90
13 NASDAQ OCCIN Wed, Dec 22, 2021 24.90 24.95 24.86 24.86
12 NASDAQ OCCIN Tue, Dec 21, 2021 24.95 24.95 24.90 24.95
11 NASDAQ OCCIN Mon, Dec 20, 2021 24.95 24.95 24.89 24.93
10 NASDAQ OCCIN Fri, Dec 17, 2021 24.95 24.95 24.84 24.93
9 NASDAQ OCCIN Thu, Dec 16, 2021 24.88 24.95 24.88 24.95
8 NASDAQ OCCIN Wed, Dec 15, 2021 25.00 25.00 24.91 24.95
7 NASDAQ OCCIN Tue, Dec 14, 2021 24.90 24.90 24.87 24.90
6 NASDAQ OCCIN Mon, Dec 13, 2021 24.72 24.85 24.72 24.85
5 NASDAQ OCCIN Fri, Dec 10, 2021 24.80 24.80 24.79 24.79
4 NASDAQ OCCIN Thu, Dec 9, 2021 24.85 24.85 24.70 24.76
3 NASDAQ OCCIN Wed, Dec 8, 2021 24.85 24.85 24.62 24.62
2 NASDAQ OCCIN Tue, Dec 7, 2021 24.75 24.77 24.60 24.77
1 NASDAQ OCCIN Thu, Dec 2, 2021 24.73 24.83 24.73 24.75
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024