OceanFirst Financial Corp. - Depositary Shares NASDAQ:OCFCP Historical Prices

Below are the 907 trading days of historical prices for OCFCP.

# Exchange Symbol Date Open High Low Close
907 NASDAQ OCFCP Wed, Mar 6, 2024 24.25 24.54 24.25 24.54
906 NASDAQ OCFCP Tue, Mar 5, 2024 0.00 0.00 0.00 0.00
905 NASDAQ OCFCP Mon, Mar 4, 2024 0.00 0.00 0.00 0.00
904 NASDAQ OCFCP Fri, Mar 1, 2024 24.13 24.45 24.13 24.45
903 NASDAQ OCFCP Thu, Feb 29, 2024 24.55 24.55 24.50 24.50
902 NASDAQ OCFCP Wed, Feb 28, 2024 24.07 24.19 24.07 24.19
901 NASDAQ OCFCP Tue, Feb 27, 2024 24.57 24.57 23.78 24.45
900 NASDAQ OCFCP Mon, Feb 26, 2024 24.13 24.25 24.13 24.25
899 NASDAQ OCFCP Fri, Feb 23, 2024 24.69 24.75 24.69 24.75
898 NASDAQ OCFCP Thu, Feb 22, 2024 24.80 24.80 23.75 24.60
897 NASDAQ OCFCP Wed, Feb 21, 2024 24.81 24.85 24.81 24.85
896 NASDAQ OCFCP Tue, Feb 20, 2024 24.80 24.97 24.80 24.80
895 NASDAQ OCFCP Fri, Feb 16, 2024 24.86 24.86 24.86 24.86
894 NASDAQ OCFCP Thu, Feb 15, 2024 24.50 24.92 24.50 24.75
893 NASDAQ OCFCP Wed, Feb 14, 2024 24.39 24.75 24.39 24.73
892 NASDAQ OCFCP Tue, Feb 13, 2024 24.43 24.72 24.05 24.70
891 NASDAQ OCFCP Mon, Feb 12, 2024 24.55 24.55 24.40 24.55
890 NASDAQ OCFCP Fri, Feb 9, 2024 24.15 24.72 24.15 24.58
889 NASDAQ OCFCP Thu, Feb 8, 2024 24.60 24.66 24.25 24.47
888 NASDAQ OCFCP Wed, Feb 7, 2024 24.00 24.74 24.00 24.73
887 NASDAQ OCFCP Tue, Feb 6, 2024 23.89 24.54 23.89 24.45
886 NASDAQ OCFCP Mon, Feb 5, 2024 24.53 24.64 24.52 24.55
885 NASDAQ OCFCP Fri, Feb 2, 2024 24.25 24.64 24.25 24.53
884 NASDAQ OCFCP Thu, Feb 1, 2024 24.51 24.60 24.23 24.55
883 NASDAQ OCFCP Wed, Jan 31, 2024 24.48 24.75 24.48 24.55
882 NASDAQ OCFCP Tue, Jan 30, 2024 24.56 24.75 24.33 24.74
881 NASDAQ OCFCP Mon, Jan 29, 2024 24.85 25.00 24.80 24.84
880 NASDAQ OCFCP Fri, Jan 26, 2024 24.76 24.98 24.75 24.98
879 NASDAQ OCFCP Thu, Jan 25, 2024 24.96 25.00 24.75 24.97
878 NASDAQ OCFCP Wed, Jan 24, 2024 25.08 25.08 24.75 24.75
877 NASDAQ OCFCP Tue, Jan 23, 2024 25.08 25.08 24.76 24.96
876 NASDAQ OCFCP Mon, Jan 22, 2024 24.95 25.08 24.60 25.08
875 NASDAQ OCFCP Fri, Jan 19, 2024 24.90 24.90 24.90 24.90
874 NASDAQ OCFCP Thu, Jan 18, 2024 24.84 25.01 24.61 25.01
873 NASDAQ OCFCP Wed, Jan 17, 2024 24.72 25.00 24.65 24.96
872 NASDAQ OCFCP Tue, Jan 16, 2024 24.50 24.70 24.50 24.70
871 NASDAQ OCFCP Fri, Jan 12, 2024 24.63 24.75 24.37 24.66
870 NASDAQ OCFCP Thu, Jan 11, 2024 24.35 24.35 24.35 24.35
869 NASDAQ OCFCP Wed, Jan 10, 2024 24.51 24.65 24.50 24.51
868 NASDAQ OCFCP Tue, Jan 9, 2024 24.30 24.49 24.15 24.49
867 NASDAQ OCFCP Mon, Jan 8, 2024 24.02 24.43 24.02 24.35
866 NASDAQ OCFCP Fri, Jan 5, 2024 24.00 24.30 24.00 24.01
865 NASDAQ OCFCP Thu, Jan 4, 2024 24.05 24.10 23.86 24.00
864 NASDAQ OCFCP Wed, Jan 3, 2024 24.00 24.00 23.97 24.00
863 NASDAQ OCFCP Tue, Jan 2, 2024 24.08 24.30 24.01 24.30
862 NASDAQ OCFCP Thu, Dec 28, 2023 23.88 24.27 23.82 24.27
861 NASDAQ OCFCP Wed, Dec 27, 2023 23.90 24.30 23.90 23.93
860 NASDAQ OCFCP Tue, Dec 26, 2023 23.90 23.90 23.89 23.89
859 NASDAQ OCFCP Fri, Dec 22, 2023 24.00 24.30 24.00 24.00
858 NASDAQ OCFCP Thu, Dec 21, 2023 24.00 24.13 24.00 24.00
857 NASDAQ OCFCP Wed, Dec 20, 2023 23.97 24.29 23.97 24.00
856 NASDAQ OCFCP Tue, Dec 19, 2023 23.80 24.20 23.80 24.19
855 NASDAQ OCFCP Mon, Dec 18, 2023 23.80 23.85 23.80 23.81
854 NASDAQ OCFCP Fri, Dec 15, 2023 24.20 24.20 23.77 23.78
853 NASDAQ OCFCP Thu, Dec 14, 2023 24.20 24.20 23.77 23.77
852 NASDAQ OCFCP Tue, Dec 12, 2023 24.00 24.00 23.80 24.00
851 NASDAQ OCFCP Mon, Dec 11, 2023 24.00 24.01 24.00 24.00
850 NASDAQ OCFCP Fri, Dec 8, 2023 23.96 24.00 23.96 24.00
849 NASDAQ OCFCP Thu, Dec 7, 2023 24.34 24.36 23.91 24.36
848 NASDAQ OCFCP Wed, Dec 6, 2023 24.01 24.31 23.15 24.00
847 NASDAQ OCFCP Tue, Dec 5, 2023 24.30 24.50 22.70 24.02
846 NASDAQ OCFCP Mon, Dec 4, 2023 24.26 24.49 24.11 24.32
845 NASDAQ OCFCP Fri, Dec 1, 2023 24.15 24.40 23.85 24.29
844 NASDAQ OCFCP Thu, Nov 30, 2023 24.27 24.29 24.27 24.27
843 NASDAQ OCFCP Wed, Nov 29, 2023 24.02 24.02 24.01 24.01
842 NASDAQ OCFCP Tue, Nov 28, 2023 23.85 24.08 23.85 23.85
841 NASDAQ OCFCP Mon, Nov 27, 2023 23.75 23.95 23.70 23.95
840 NASDAQ OCFCP Wed, Nov 22, 2023 23.80 23.89 23.60 23.89
839 NASDAQ OCFCP Tue, Nov 21, 2023 23.85 23.85 23.67 23.75
838 NASDAQ OCFCP Mon, Nov 20, 2023 23.70 23.89 23.70 23.89
837 NASDAQ OCFCP Fri, Nov 17, 2023 23.74 23.89 23.63 23.73
836 NASDAQ OCFCP Thu, Nov 16, 2023 23.77 23.77 23.45 23.50
835 NASDAQ OCFCP Wed, Nov 15, 2023 23.70 23.83 23.50 23.83
834 NASDAQ OCFCP Tue, Nov 14, 2023 22.59 23.52 22.59 23.23
833 NASDAQ OCFCP Mon, Nov 13, 2023 22.75 22.75 22.40 22.40
832 NASDAQ OCFCP Fri, Nov 10, 2023 22.75 22.90 22.75 22.90
831 NASDAQ OCFCP Thu, Nov 9, 2023 22.75 22.75 22.75 22.75
830 NASDAQ OCFCP Wed, Nov 8, 2023 22.75 22.90 22.75 22.90
829 NASDAQ OCFCP Tue, Nov 7, 2023 22.93 22.93 22.80 22.80
828 NASDAQ OCFCP Mon, Nov 6, 2023 23.00 23.25 22.56 22.75
827 NASDAQ OCFCP Fri, Nov 3, 2023 22.76 23.15 22.76 23.15
826 NASDAQ OCFCP Thu, Nov 2, 2023 22.82 22.83 22.82 22.83
825 NASDAQ OCFCP Wed, Nov 1, 2023 22.89 22.90 22.50 22.90
824 NASDAQ OCFCP Tue, Oct 31, 2023 22.64 22.64 22.56 22.58
823 NASDAQ OCFCP Mon, Oct 30, 2023 22.96 22.96 22.50 22.50
822 NASDAQ OCFCP Fri, Oct 27, 2023 23.19 23.60 23.07 23.07
821 NASDAQ OCFCP Wed, Oct 25, 2023 23.27 23.35 22.85 23.35
820 NASDAQ OCFCP Tue, Oct 24, 2023 23.17 23.55 23.17 23.55
819 NASDAQ OCFCP Mon, Oct 23, 2023 23.39 23.40 23.20 23.20
818 NASDAQ OCFCP Fri, Oct 20, 2023 23.50 23.50 23.50 23.50
817 NASDAQ OCFCP Thu, Oct 19, 2023 23.49 23.50 23.49 23.50
816 NASDAQ OCFCP Wed, Oct 18, 2023 23.75 23.75 23.73 23.73
815 NASDAQ OCFCP Tue, Oct 17, 2023 23.22 23.65 23.22 23.65
814 NASDAQ OCFCP Mon, Oct 16, 2023 23.51 24.00 23.30 24.00
813 NASDAQ OCFCP Fri, Oct 13, 2023 23.52 23.65 23.50 23.53
812 NASDAQ OCFCP Thu, Oct 12, 2023 23.54 23.84 23.50 23.50
811 NASDAQ OCFCP Tue, Oct 10, 2023 23.93 23.93 23.50 23.50
810 NASDAQ OCFCP Mon, Oct 9, 2023 23.50 23.75 23.50 23.75
809 NASDAQ OCFCP Fri, Oct 6, 2023 23.50 23.80 23.50 23.51
808 NASDAQ OCFCP Thu, Oct 5, 2023 23.55 23.80 23.55 23.65
807 NASDAQ OCFCP Wed, Oct 4, 2023 23.59 23.82 23.50 23.50
806 NASDAQ OCFCP Tue, Oct 3, 2023 23.81 23.90 23.80 23.84
805 NASDAQ OCFCP Mon, Oct 2, 2023 24.22 24.22 23.54 23.84
804 NASDAQ OCFCP Fri, Sep 29, 2023 24.22 24.26 24.22 24.26
803 NASDAQ OCFCP Thu, Sep 28, 2023 23.88 24.00 23.59 24.00
802 NASDAQ OCFCP Wed, Sep 27, 2023 23.97 23.97 23.69 23.82
801 NASDAQ OCFCP Tue, Sep 26, 2023 23.54 23.70 23.50 23.50
800 NASDAQ OCFCP Mon, Sep 25, 2023 23.70 23.75 23.50 23.75
799 NASDAQ OCFCP Fri, Sep 22, 2023 23.50 23.50 23.50 23.50
798 NASDAQ OCFCP Thu, Sep 21, 2023 23.80 23.80 23.60 23.75
797 NASDAQ OCFCP Wed, Sep 20, 2023 23.65 23.76 23.64 23.76
796 NASDAQ OCFCP Tue, Sep 19, 2023 23.70 23.70 23.29 23.40
795 NASDAQ OCFCP Mon, Sep 18, 2023 24.11 24.11 23.50 23.76
794 NASDAQ OCFCP Fri, Sep 15, 2023 23.98 24.36 23.98 24.21
793 NASDAQ OCFCP Thu, Sep 14, 2023 24.00 24.13 23.80 24.01
792 NASDAQ OCFCP Wed, Sep 13, 2023 24.15 24.15 23.80 23.80
791 NASDAQ OCFCP Tue, Sep 12, 2023 23.56 23.80 23.56 23.80
790 NASDAQ OCFCP Mon, Sep 11, 2023 23.55 23.55 23.55 23.55
789 NASDAQ OCFCP Fri, Sep 8, 2023 23.41 23.80 23.28 23.28
788 NASDAQ OCFCP Thu, Sep 7, 2023 23.66 23.66 23.66 23.66
787 NASDAQ OCFCP Wed, Sep 6, 2023 23.75 24.00 23.30 23.72
786 NASDAQ OCFCP Tue, Sep 5, 2023 23.65 23.66 23.31 23.55
785 NASDAQ OCFCP Fri, Sep 1, 2023 23.65 23.65 23.20 23.65
784 NASDAQ OCFCP Thu, Aug 31, 2023 23.60 23.60 23.60 23.60
783 NASDAQ OCFCP Wed, Aug 30, 2023 23.58 23.65 23.03 23.56
782 NASDAQ OCFCP Tue, Aug 29, 2023 23.39 23.67 23.35 23.67
781 NASDAQ OCFCP Mon, Aug 28, 2023 23.23 23.50 23.03 23.05
780 NASDAQ OCFCP Fri, Aug 25, 2023 23.02 23.11 22.60 23.01
779 NASDAQ OCFCP Thu, Aug 24, 2023 22.82 23.45 22.82 23.15
778 NASDAQ OCFCP Wed, Aug 23, 2023 23.40 23.40 23.10 23.14
777 NASDAQ OCFCP Tue, Aug 22, 2023 23.75 23.75 23.25 23.35
776 NASDAQ OCFCP Mon, Aug 21, 2023 23.74 23.75 23.70 23.75
775 NASDAQ OCFCP Fri, Aug 18, 2023 23.70 23.70 23.70 23.70
774 NASDAQ OCFCP Thu, Aug 17, 2023 23.63 23.70 23.50 23.70
773 NASDAQ OCFCP Wed, Aug 16, 2023 23.62 23.75 23.50 23.69
772 NASDAQ OCFCP Tue, Aug 15, 2023 23.75 23.75 23.55 23.55
771 NASDAQ OCFCP Mon, Aug 14, 2023 23.71 23.75 23.55 23.75
770 NASDAQ OCFCP Fri, Aug 11, 2023 23.64 23.75 23.51 23.75
769 NASDAQ OCFCP Thu, Aug 10, 2023 23.65 23.75 23.53 23.60
768 NASDAQ OCFCP Wed, Aug 9, 2023 23.13 23.70 23.13 23.55
767 NASDAQ OCFCP Tue, Aug 8, 2023 23.10 23.55 23.10 23.30
766 NASDAQ OCFCP Mon, Aug 7, 2023 23.40 23.73 23.25 23.25
765 NASDAQ OCFCP Fri, Aug 4, 2023 23.69 23.69 22.95 22.95
764 NASDAQ OCFCP Thu, Aug 3, 2023 23.80 23.90 23.62 23.62
763 NASDAQ OCFCP Wed, Aug 2, 2023 23.50 23.84 23.48 23.70
762 NASDAQ OCFCP Tue, Aug 1, 2023 23.68 23.75 23.35 23.70
761 NASDAQ OCFCP Mon, Jul 31, 2023 23.42 23.73 23.42 23.73
760 NASDAQ OCFCP Fri, Jul 28, 2023 22.92 23.70 22.92 23.50
759 NASDAQ OCFCP Thu, Jul 27, 2023 23.05 23.18 22.95 23.18
758 NASDAQ OCFCP Wed, Jul 26, 2023 22.60 23.05 22.55 22.95
757 NASDAQ OCFCP Tue, Jul 25, 2023 22.55 22.80 22.50 22.58
756 NASDAQ OCFCP Mon, Jul 24, 2023 22.59 22.70 22.33 22.55
755 NASDAQ OCFCP Fri, Jul 21, 2023 22.55 22.55 22.50 22.55
754 NASDAQ OCFCP Thu, Jul 20, 2023 22.54 22.65 22.35 22.59
753 NASDAQ OCFCP Wed, Jul 19, 2023 22.50 22.62 22.37 22.55
752 NASDAQ OCFCP Tue, Jul 18, 2023 22.54 22.72 22.39 22.54
751 NASDAQ OCFCP Mon, Jul 17, 2023 22.79 22.95 22.45 22.54
750 NASDAQ OCFCP Fri, Jul 14, 2023 22.96 23.07 22.96 23.05
749 NASDAQ OCFCP Thu, Jul 13, 2023 22.99 23.20 22.98 23.05
748 NASDAQ OCFCP Wed, Jul 12, 2023 23.05 23.10 23.00 23.05
747 NASDAQ OCFCP Tue, Jul 11, 2023 23.00 23.06 22.80 23.05
746 NASDAQ OCFCP Mon, Jul 10, 2023 23.00 23.10 23.00 23.09
745 NASDAQ OCFCP Fri, Jul 7, 2023 23.10 23.50 23.02 23.05
744 NASDAQ OCFCP Thu, Jul 6, 2023 22.99 23.10 22.88 23.00
743 NASDAQ OCFCP Wed, Jul 5, 2023 23.00 23.06 22.87 23.06
742 NASDAQ OCFCP Mon, Jul 3, 2023 23.12 23.20 22.97 23.05
741 NASDAQ OCFCP Fri, Jun 30, 2023 23.05 23.15 22.99 23.10
740 NASDAQ OCFCP Thu, Jun 29, 2023 23.49 23.49 22.84 23.00
739 NASDAQ OCFCP Wed, Jun 28, 2023 23.35 23.50 23.25 23.25
738 NASDAQ OCFCP Tue, Jun 27, 2023 23.45 23.45 23.06 23.30
737 NASDAQ OCFCP Mon, Jun 26, 2023 23.55 23.55 23.30 23.54
736 NASDAQ OCFCP Fri, Jun 23, 2023 23.55 23.56 23.24 23.54
735 NASDAQ OCFCP Thu, Jun 22, 2023 24.00 24.00 24.00 24.00
734 NASDAQ OCFCP Wed, Jun 21, 2023 24.25 24.25 24.00 24.04
733 NASDAQ OCFCP Tue, Jun 20, 2023 24.96 24.96 24.45 24.45
732 NASDAQ OCFCP Wed, Jun 14, 2023 23.95 24.00 23.95 23.95
731 NASDAQ OCFCP Tue, Jun 13, 2023 25.88 25.88 23.98 23.98
730 NASDAQ OCFCP Mon, Jun 12, 2023 23.75 23.75 23.08 23.65
729 NASDAQ OCFCP Fri, Jun 9, 2023 24.05 24.45 23.50 23.55
728 NASDAQ OCFCP Thu, Jun 8, 2023 24.18 24.25 24.18 24.25
727 NASDAQ OCFCP Wed, Jun 7, 2023 23.75 24.25 23.38 24.23
726 NASDAQ OCFCP Tue, Jun 6, 2023 23.15 24.02 23.15 23.97
725 NASDAQ OCFCP Mon, Jun 5, 2023 23.25 23.25 23.00 23.25
724 NASDAQ OCFCP Fri, Jun 2, 2023 23.25 23.25 22.70 23.15
723 NASDAQ OCFCP Thu, Jun 1, 2023 22.71 23.25 22.71 23.25
722 NASDAQ OCFCP Wed, May 31, 2023 22.71 23.01 22.70 22.90
721 NASDAQ OCFCP Tue, May 30, 2023 22.60 23.00 22.60 22.93
720 NASDAQ OCFCP Fri, May 26, 2023 22.70 23.00 22.55 22.75
719 NASDAQ OCFCP Thu, May 25, 2023 22.11 22.35 22.00 22.10
718 NASDAQ OCFCP Wed, May 24, 2023 22.51 22.60 21.55 21.81
717 NASDAQ OCFCP Tue, May 23, 2023 22.75 22.75 22.60 22.60
716 NASDAQ OCFCP Mon, May 22, 2023 22.45 22.70 22.22 22.22
715 NASDAQ OCFCP Fri, May 19, 2023 22.38 22.60 21.69 22.20
714 NASDAQ OCFCP Thu, May 18, 2023 22.40 22.85 21.50 22.00
713 NASDAQ OCFCP Wed, May 17, 2023 22.00 22.40 22.00 22.40
712 NASDAQ OCFCP Tue, May 16, 2023 21.95 21.95 21.30 21.30
711 NASDAQ OCFCP Mon, May 15, 2023 21.75 21.75 21.65 21.65
710 NASDAQ OCFCP Fri, May 12, 2023 21.50 21.71 21.06 21.50
709 NASDAQ OCFCP Thu, May 11, 2023 22.14 22.15 21.99 21.99
708 NASDAQ OCFCP Wed, May 10, 2023 21.89 22.70 21.89 22.70
707 NASDAQ OCFCP Tue, May 9, 2023 21.31 21.99 21.20 21.98
706 NASDAQ OCFCP Mon, May 8, 2023 22.99 22.99 21.40 22.06
705 NASDAQ OCFCP Fri, May 5, 2023 19.85 22.49 19.80 22.11
704 NASDAQ OCFCP Thu, May 4, 2023 20.15 21.75 18.04 18.70
703 NASDAQ OCFCP Wed, May 3, 2023 21.04 22.58 21.04 21.70
702 NASDAQ OCFCP Tue, May 2, 2023 22.30 22.30 21.24 21.25
701 NASDAQ OCFCP Mon, May 1, 2023 23.41 23.41 22.50 22.50
700 NASDAQ OCFCP Fri, Apr 28, 2023 23.22 23.69 23.22 23.51
699 NASDAQ OCFCP Thu, Apr 27, 2023 23.00 23.06 22.50 23.00
698 NASDAQ OCFCP Wed, Apr 26, 2023 23.35 23.41 23.01 23.15
697 NASDAQ OCFCP Tue, Apr 25, 2023 23.00 23.40 23.00 23.00
696 NASDAQ OCFCP Mon, Apr 24, 2023 23.10 23.40 23.03 23.20
695 NASDAQ OCFCP Fri, Apr 21, 2023 23.01 23.42 23.00 23.25
694 NASDAQ OCFCP Thu, Apr 20, 2023 23.35 23.49 23.00 23.00
693 NASDAQ OCFCP Wed, Apr 19, 2023 22.75 23.30 22.75 23.30
692 NASDAQ OCFCP Tue, Apr 18, 2023 22.65 23.69 22.65 22.75
691 NASDAQ OCFCP Mon, Apr 17, 2023 23.00 23.00 22.67 22.73
690 NASDAQ OCFCP Fri, Apr 14, 2023 23.19 23.28 22.92 22.96
689 NASDAQ OCFCP Thu, Apr 13, 2023 22.75 23.25 22.65 23.25
688 NASDAQ OCFCP Wed, Apr 12, 2023 23.55 23.55 22.65 22.65
687 NASDAQ OCFCP Tue, Apr 11, 2023 23.25 23.58 23.25 23.46
686 NASDAQ OCFCP Mon, Apr 10, 2023 23.00 23.00 22.80 22.80
685 NASDAQ OCFCP Thu, Apr 6, 2023 22.80 23.30 22.80 23.05
684 NASDAQ OCFCP Wed, Apr 5, 2023 22.72 22.80 22.45 22.80
683 NASDAQ OCFCP Tue, Apr 4, 2023 22.90 22.99 22.71 22.89
682 NASDAQ OCFCP Mon, Apr 3, 2023 23.25 23.63 22.71 23.00
681 NASDAQ OCFCP Fri, Mar 31, 2023 23.00 23.70 23.00 23.66
680 NASDAQ OCFCP Thu, Mar 30, 2023 23.01 23.01 23.01 23.01
679 NASDAQ OCFCP Wed, Mar 29, 2023 23.16 23.78 22.98 23.00
678 NASDAQ OCFCP Tue, Mar 28, 2023 22.25 22.75 22.25 22.75
677 NASDAQ OCFCP Mon, Mar 27, 2023 22.66 23.70 22.00 22.75
676 NASDAQ OCFCP Fri, Mar 24, 2023 23.72 23.72 21.60 21.61
675 NASDAQ OCFCP Thu, Mar 23, 2023 22.46 22.73 21.75 22.16
674 NASDAQ OCFCP Wed, Mar 22, 2023 23.98 23.98 21.06 22.50
673 NASDAQ OCFCP Tue, Mar 21, 2023 21.03 23.18 21.03 22.79
672 NASDAQ OCFCP Mon, Mar 20, 2023 22.50 22.50 21.15 21.90
671 NASDAQ OCFCP Fri, Mar 17, 2023 23.55 23.55 22.50 22.81
670 NASDAQ OCFCP Thu, Mar 16, 2023 21.75 23.72 21.50 23.50
669 NASDAQ OCFCP Wed, Mar 15, 2023 23.32 23.32 20.35 20.35
668 NASDAQ OCFCP Tue, Mar 14, 2023 22.00 24.34 21.73 23.51
667 NASDAQ OCFCP Mon, Mar 13, 2023 23.87 23.87 16.66 20.40
666 NASDAQ OCFCP Fri, Mar 10, 2023 24.90 25.01 24.56 24.56
665 NASDAQ OCFCP Thu, Mar 9, 2023 25.53 25.53 24.95 24.95
664 NASDAQ OCFCP Wed, Mar 8, 2023 25.51 25.52 25.26 25.28
663 NASDAQ OCFCP Tue, Mar 7, 2023 25.80 25.80 25.51 25.51
662 NASDAQ OCFCP Mon, Mar 6, 2023 25.70 25.89 25.51 25.89
661 NASDAQ OCFCP Fri, Mar 3, 2023 25.85 25.85 25.21 25.51
660 NASDAQ OCFCP Thu, Mar 2, 2023 25.50 25.59 25.50 25.59
659 NASDAQ OCFCP Wed, Mar 1, 2023 25.52 26.00 25.50 25.50
658 NASDAQ OCFCP Tue, Feb 28, 2023 25.63 25.71 25.51 25.52
657 NASDAQ OCFCP Fri, Feb 24, 2023 25.65 25.65 25.60 25.60
656 NASDAQ OCFCP Thu, Feb 23, 2023 25.57 25.60 25.51 25.60
655 NASDAQ OCFCP Wed, Feb 22, 2023 25.50 25.64 25.50 25.52
654 NASDAQ OCFCP Tue, Feb 21, 2023 26.10 26.10 25.65 25.65
653 NASDAQ OCFCP Fri, Feb 17, 2023 25.75 25.75 25.69 25.69
652 NASDAQ OCFCP Thu, Feb 16, 2023 25.69 26.20 25.68 25.90
651 NASDAQ OCFCP Wed, Feb 15, 2023 25.90 25.94 25.68 25.68
650 NASDAQ OCFCP Tue, Feb 14, 2023 25.80 26.00 25.67 25.67
649 NASDAQ OCFCP Mon, Feb 13, 2023 25.90 25.90 25.80 25.80
648 NASDAQ OCFCP Fri, Feb 10, 2023 25.85 25.85 25.82 25.82
647 NASDAQ OCFCP Thu, Feb 9, 2023 25.90 25.90 25.72 25.90
646 NASDAQ OCFCP Tue, Feb 7, 2023 25.90 25.90 25.90 25.90
645 NASDAQ OCFCP Mon, Feb 6, 2023 25.50 26.00 25.50 26.00
644 NASDAQ OCFCP Thu, Feb 2, 2023 25.73 26.00 25.70 26.00
643 NASDAQ OCFCP Wed, Feb 1, 2023 25.40 25.60 25.40 25.60
642 NASDAQ OCFCP Tue, Jan 31, 2023 25.43 25.43 25.43 25.43
641 NASDAQ OCFCP Mon, Jan 30, 2023 25.11 25.95 25.11 25.62
640 NASDAQ OCFCP Fri, Jan 27, 2023 25.60 25.60 25.51 25.51
639 NASDAQ OCFCP Thu, Jan 26, 2023 25.82 25.99 25.75 25.86
638 NASDAQ OCFCP Wed, Jan 25, 2023 25.50 25.70 25.50 25.70
637 NASDAQ OCFCP Tue, Jan 24, 2023 25.65 25.65 25.50 25.50
636 NASDAQ OCFCP Mon, Jan 23, 2023 25.50 25.50 25.44 25.50
635 NASDAQ OCFCP Fri, Jan 20, 2023 25.41 25.50 25.40 25.50
634 NASDAQ OCFCP Thu, Jan 19, 2023 25.63 25.63 25.27 25.27
633 NASDAQ OCFCP Wed, Jan 18, 2023 25.27 25.63 25.27 25.63
632 NASDAQ OCFCP Fri, Jan 13, 2023 25.31 25.31 25.27 25.27
631 NASDAQ OCFCP Thu, Jan 12, 2023 25.49 25.49 25.06 25.25
630 NASDAQ OCFCP Wed, Jan 11, 2023 25.45 25.50 25.40 25.50
629 NASDAQ OCFCP Tue, Jan 10, 2023 25.10 25.39 25.06 25.06
628 NASDAQ OCFCP Mon, Jan 9, 2023 25.10 25.10 25.10 25.10
627 NASDAQ OCFCP Fri, Jan 6, 2023 25.12 25.15 25.02 25.02
626 NASDAQ OCFCP Thu, Jan 5, 2023 25.10 25.90 25.01 25.01
625 NASDAQ OCFCP Wed, Jan 4, 2023 25.10 25.16 25.10 25.16
624 NASDAQ OCFCP Tue, Jan 3, 2023 25.10 25.19 25.00 25.19
623 NASDAQ OCFCP Fri, Dec 30, 2022 24.70 25.00 24.70 25.00
622 NASDAQ OCFCP Thu, Dec 29, 2022 25.05 25.84 25.01 25.84
621 NASDAQ OCFCP Tue, Dec 27, 2022 25.25 25.25 25.25 25.25
620 NASDAQ OCFCP Fri, Dec 23, 2022 25.01 25.01 25.01 25.01
619 NASDAQ OCFCP Thu, Dec 22, 2022 25.00 25.90 25.00 25.40
618 NASDAQ OCFCP Wed, Dec 21, 2022 25.00 25.12 25.00 25.10
617 NASDAQ OCFCP Tue, Dec 20, 2022 25.00 25.10 24.85 25.00
616 NASDAQ OCFCP Mon, Dec 19, 2022 25.20 25.40 24.52 25.10
615 NASDAQ OCFCP Fri, Dec 16, 2022 25.48 25.50 25.30 25.35
614 NASDAQ OCFCP Thu, Dec 15, 2022 25.48 25.55 25.09 25.20
613 NASDAQ OCFCP Wed, Dec 14, 2022 25.47 25.47 25.47 25.47
612 NASDAQ OCFCP Tue, Dec 13, 2022 25.55 25.55 25.55 25.55
611 NASDAQ OCFCP Mon, Dec 12, 2022 25.50 25.55 25.32 25.55
610 NASDAQ OCFCP Thu, Dec 8, 2022 25.35 25.50 25.27 25.30
609 NASDAQ OCFCP Wed, Dec 7, 2022 25.21 25.50 25.06 25.06
608 NASDAQ OCFCP Tue, Dec 6, 2022 25.34 25.34 25.05 25.05
607 NASDAQ OCFCP Mon, Dec 5, 2022 25.00 25.37 25.00 25.06
606 NASDAQ OCFCP Fri, Dec 2, 2022 25.25 25.25 24.75 24.91
605 NASDAQ OCFCP Thu, Dec 1, 2022 25.25 25.25 25.25 25.25
604 NASDAQ OCFCP Wed, Nov 30, 2022 25.20 25.20 25.10 25.10
603 NASDAQ OCFCP Tue, Nov 29, 2022 25.20 25.20 24.99 25.00
602 NASDAQ OCFCP Mon, Nov 28, 2022 25.25 25.28 25.00 25.28
601 NASDAQ OCFCP Fri, Nov 25, 2022 25.15 25.38 25.15 25.38
600 NASDAQ OCFCP Wed, Nov 23, 2022 25.25 25.30 24.95 25.28
599 NASDAQ OCFCP Tue, Nov 22, 2022 25.25 25.25 25.05 25.25
598 NASDAQ OCFCP Mon, Nov 21, 2022 25.02 25.15 25.01 25.10
597 NASDAQ OCFCP Thu, Nov 17, 2022 25.10 25.10 25.00 25.01
596 NASDAQ OCFCP Wed, Nov 16, 2022 25.01 25.50 25.01 25.46
595 NASDAQ OCFCP Tue, Nov 15, 2022 25.23 25.23 25.00 25.00
594 NASDAQ OCFCP Mon, Nov 14, 2022 25.03 25.25 25.00 25.25
593 NASDAQ OCFCP Thu, Nov 10, 2022 25.01 25.03 25.01 25.03
592 NASDAQ OCFCP Wed, Nov 9, 2022 24.78 25.36 24.78 24.98
591 NASDAQ OCFCP Tue, Nov 8, 2022 25.01 25.10 24.90 25.05
590 NASDAQ OCFCP Mon, Nov 7, 2022 24.90 25.75 24.77 25.75
589 NASDAQ OCFCP Fri, Nov 4, 2022 25.00 25.00 24.76 24.76
588 NASDAQ OCFCP Thu, Nov 3, 2022 24.79 25.00 24.76 24.82
587 NASDAQ OCFCP Wed, Nov 2, 2022 25.95 25.95 24.76 24.76
586 NASDAQ OCFCP Tue, Nov 1, 2022 25.40 25.50 25.00 25.06
585 NASDAQ OCFCP Mon, Oct 31, 2022 25.00 25.54 24.75 25.54
584 NASDAQ OCFCP Fri, Oct 28, 2022 24.96 25.25 24.96 25.25
583 NASDAQ OCFCP Thu, Oct 27, 2022 25.00 25.23 25.00 25.23
582 NASDAQ OCFCP Wed, Oct 26, 2022 25.03 25.14 25.02 25.04
581 NASDAQ OCFCP Tue, Oct 25, 2022 25.00 25.13 25.00 25.10
580 NASDAQ OCFCP Mon, Oct 24, 2022 25.03 25.17 25.00 25.17
579 NASDAQ OCFCP Fri, Oct 21, 2022 25.05 25.33 25.05 25.33
578 NASDAQ OCFCP Thu, Oct 20, 2022 25.25 25.25 25.25 25.25
577 NASDAQ OCFCP Wed, Oct 19, 2022 25.00 25.00 25.00 25.00
576 NASDAQ OCFCP Tue, Oct 18, 2022 25.60 25.60 25.01 25.01
575 NASDAQ OCFCP Mon, Oct 17, 2022 25.70 25.70 25.70 25.70
574 NASDAQ OCFCP Fri, Oct 14, 2022 25.00 26.00 25.00 25.45
573 NASDAQ OCFCP Thu, Oct 13, 2022 25.50 25.50 25.01 25.01
572 NASDAQ OCFCP Wed, Oct 12, 2022 25.70 26.25 25.70 26.25
571 NASDAQ OCFCP Mon, Oct 10, 2022 25.20 25.20 25.10 25.10
570 NASDAQ OCFCP Tue, Oct 4, 2022 25.59 25.70 25.58 25.70
569 NASDAQ OCFCP Mon, Oct 3, 2022 25.10 25.10 24.76 24.76
568 NASDAQ OCFCP Fri, Sep 30, 2022 25.30 25.30 25.30 25.30
567 NASDAQ OCFCP Wed, Sep 28, 2022 25.15 25.15 25.15 25.15
566 NASDAQ OCFCP Tue, Sep 27, 2022 25.10 25.30 25.10 25.15
565 NASDAQ OCFCP Mon, Sep 26, 2022 25.00 25.05 24.85 25.05
564 NASDAQ OCFCP Fri, Sep 23, 2022 25.10 25.13 24.75 24.75
563 NASDAQ OCFCP Thu, Sep 22, 2022 25.00 25.30 24.75 25.30
562 NASDAQ OCFCP Wed, Sep 21, 2022 25.25 25.25 25.05 25.05
561 NASDAQ OCFCP Tue, Sep 20, 2022 25.28 25.45 24.75 25.05
560 NASDAQ OCFCP Mon, Sep 19, 2022 25.41 25.41 25.36 25.36
559 NASDAQ OCFCP Fri, Sep 16, 2022 25.36 25.50 25.36 25.46
558 NASDAQ OCFCP Thu, Sep 15, 2022 25.40 25.40 25.40 25.40
557 NASDAQ OCFCP Wed, Sep 14, 2022 25.52 25.52 25.49 25.49
556 NASDAQ OCFCP Tue, Sep 13, 2022 25.36 25.75 25.36 25.40
555 NASDAQ OCFCP Mon, Sep 12, 2022 25.37 25.84 25.37 25.49
554 NASDAQ OCFCP Fri, Sep 9, 2022 25.70 25.70 25.70 25.70
553 NASDAQ OCFCP Thu, Sep 8, 2022 25.55 25.90 25.55 25.90
552 NASDAQ OCFCP Wed, Sep 7, 2022 25.43 25.43 25.43 25.43
551 NASDAQ OCFCP Tue, Sep 6, 2022 25.54 25.54 25.54 25.54
550 NASDAQ OCFCP Fri, Sep 2, 2022 25.75 26.38 25.75 25.90
549 NASDAQ OCFCP Thu, Sep 1, 2022 25.51 25.51 25.50 25.50
548 NASDAQ OCFCP Wed, Aug 31, 2022 25.55 26.25 25.55 25.81
547 NASDAQ OCFCP Tue, Aug 30, 2022 26.25 26.25 26.00 26.00
546 NASDAQ OCFCP Mon, Aug 29, 2022 25.52 25.52 25.52 25.52
545 NASDAQ OCFCP Fri, Aug 26, 2022 25.55 25.85 25.55 25.70
544 NASDAQ OCFCP Thu, Aug 25, 2022 25.50 26.06 25.50 25.75
543 NASDAQ OCFCP Wed, Aug 24, 2022 25.38 25.86 25.37 25.86
542 NASDAQ OCFCP Tue, Aug 23, 2022 25.31 25.55 25.31 25.50
541 NASDAQ OCFCP Mon, Aug 22, 2022 25.43 25.51 25.41 25.50
540 NASDAQ OCFCP Fri, Aug 19, 2022 25.69 25.98 25.38 25.75
539 NASDAQ OCFCP Thu, Aug 18, 2022 25.57 25.75 25.26 25.75
538 NASDAQ OCFCP Wed, Aug 17, 2022 26.00 26.00 25.35 25.50
537 NASDAQ OCFCP Tue, Aug 16, 2022 26.03 26.17 25.85 26.00
536 NASDAQ OCFCP Mon, Aug 15, 2022 25.85 25.85 25.76 25.76
535 NASDAQ OCFCP Fri, Aug 12, 2022 26.00 26.50 26.00 26.03
534 NASDAQ OCFCP Thu, Aug 11, 2022 25.65 26.00 25.65 26.00
533 NASDAQ OCFCP Wed, Aug 10, 2022 25.80 25.85 25.50 25.65
532 NASDAQ OCFCP Tue, Aug 9, 2022 25.85 25.85 25.85 25.85
531 NASDAQ OCFCP Mon, Aug 8, 2022 25.55 25.85 25.00 25.75
530 NASDAQ OCFCP Fri, Aug 5, 2022 26.00 26.00 26.00 26.00
529 NASDAQ OCFCP Wed, Aug 3, 2022 25.76 25.76 25.76 25.76
528 NASDAQ OCFCP Tue, Aug 2, 2022 26.00 26.00 26.00 26.00
527 NASDAQ OCFCP Mon, Aug 1, 2022 26.70 26.70 26.70 26.70
526 NASDAQ OCFCP Thu, Jul 28, 2022 26.50 26.50 26.10 26.50
525 NASDAQ OCFCP Tue, Jul 26, 2022 26.20 26.40 26.20 26.21
524 NASDAQ OCFCP Mon, Jul 25, 2022 26.15 26.15 26.14 26.15
523 NASDAQ OCFCP Fri, Jul 22, 2022 26.15 26.15 25.54 26.12
522 NASDAQ OCFCP Thu, Jul 21, 2022 26.03 26.03 26.03 26.03
521 NASDAQ OCFCP Wed, Jul 20, 2022 26.00 26.00 25.70 25.75
520 NASDAQ OCFCP Tue, Jul 19, 2022 26.00 26.02 25.50 25.50
519 NASDAQ OCFCP Mon, Jul 18, 2022 26.10 26.10 25.50 25.69
518 NASDAQ OCFCP Fri, Jul 15, 2022 25.90 26.25 25.89 26.25
517 NASDAQ OCFCP Thu, Jul 14, 2022 25.51 25.90 25.50 25.90
516 NASDAQ OCFCP Wed, Jul 13, 2022 25.60 25.90 25.60 25.70
515 NASDAQ OCFCP Tue, Jul 12, 2022 25.64 26.00 25.60 25.60
514 NASDAQ OCFCP Mon, Jul 11, 2022 26.00 26.00 26.00 26.00
513 NASDAQ OCFCP Thu, Jul 7, 2022 25.99 26.00 25.50 25.75
512 NASDAQ OCFCP Tue, Jul 5, 2022 25.50 25.65 25.50 25.60
511 NASDAQ OCFCP Fri, Jul 1, 2022 25.58 25.65 25.35 25.35
510 NASDAQ OCFCP Thu, Jun 30, 2022 26.00 26.00 25.65 25.65
509 NASDAQ OCFCP Wed, Jun 29, 2022 25.54 25.98 25.50 25.64
508 NASDAQ OCFCP Tue, Jun 28, 2022 26.00 26.00 25.30 25.30
507 NASDAQ OCFCP Mon, Jun 27, 2022 26.01 26.20 26.01 26.02
506 NASDAQ OCFCP Fri, Jun 24, 2022 26.10 26.10 26.00 26.00
505 NASDAQ OCFCP Thu, Jun 23, 2022 25.70 26.85 25.50 26.08
504 NASDAQ OCFCP Wed, Jun 22, 2022 25.73 25.73 25.60 25.60
503 NASDAQ OCFCP Fri, Jun 17, 2022 25.65 25.77 25.65 25.77
502 NASDAQ OCFCP Tue, Jun 14, 2022 25.31 25.95 25.10 25.95
501 NASDAQ OCFCP Mon, Jun 13, 2022 26.00 26.00 25.25 25.25
500 NASDAQ OCFCP Fri, Jun 10, 2022 26.30 26.30 26.00 26.14
499 NASDAQ OCFCP Thu, Jun 9, 2022 26.25 26.25 26.20 26.20
498 NASDAQ OCFCP Wed, Jun 8, 2022 26.35 26.35 26.35 26.35
497 NASDAQ OCFCP Tue, Jun 7, 2022 26.00 26.08 26.00 26.08
496 NASDAQ OCFCP Mon, Jun 6, 2022 26.04 26.04 26.00 26.00
495 NASDAQ OCFCP Fri, Jun 3, 2022 26.06 26.50 26.06 26.50
494 NASDAQ OCFCP Thu, Jun 2, 2022 26.00 26.00 26.00 26.00
493 NASDAQ OCFCP Tue, May 31, 2022 26.28 26.29 25.70 26.00
492 NASDAQ OCFCP Fri, May 27, 2022 26.30 26.30 26.29 26.29
491 NASDAQ OCFCP Thu, May 26, 2022 26.05 26.50 26.05 26.25
490 NASDAQ OCFCP Wed, May 25, 2022 26.35 26.35 26.00 26.25
489 NASDAQ OCFCP Tue, May 24, 2022 25.63 25.63 25.63 25.63
488 NASDAQ OCFCP Mon, May 23, 2022 25.75 25.75 25.75 25.75
487 NASDAQ OCFCP Fri, May 20, 2022 25.99 25.99 25.25 25.25
486 NASDAQ OCFCP Thu, May 19, 2022 25.24 25.24 25.15 25.24
485 NASDAQ OCFCP Wed, May 18, 2022 25.24 25.24 25.15 25.15
484 NASDAQ OCFCP Tue, May 17, 2022 25.24 25.24 24.90 25.23
483 NASDAQ OCFCP Mon, May 16, 2022 25.24 25.24 24.80 25.00
482 NASDAQ OCFCP Fri, May 13, 2022 25.05 25.24 25.05 25.24
481 NASDAQ OCFCP Thu, May 12, 2022 25.59 25.59 24.75 24.76
480 NASDAQ OCFCP Wed, May 11, 2022 25.59 25.59 25.20 25.53
479 NASDAQ OCFCP Tue, May 10, 2022 25.88 25.88 25.31 25.48
478 NASDAQ OCFCP Mon, May 9, 2022 25.51 25.90 25.25 25.87
477 NASDAQ OCFCP Fri, May 6, 2022 25.85 25.88 25.75 25.75
476 NASDAQ OCFCP Thu, May 5, 2022 26.00 26.00 25.78 25.78
475 NASDAQ OCFCP Wed, May 4, 2022 25.85 26.00 25.78 26.00
474 NASDAQ OCFCP Tue, May 3, 2022 25.70 26.05 25.67 25.67
473 NASDAQ OCFCP Mon, May 2, 2022 26.99 26.99 26.99 26.99
472 NASDAQ OCFCP Fri, Apr 29, 2022 27.10 27.10 25.76 25.91
471 NASDAQ OCFCP Thu, Apr 28, 2022 26.25 26.25 26.25 26.25
470 NASDAQ OCFCP Wed, Apr 27, 2022 26.55 26.55 26.55 26.55
469 NASDAQ OCFCP Mon, Apr 25, 2022 27.00 27.00 27.00 27.00
468 NASDAQ OCFCP Fri, Apr 22, 2022 26.50 26.50 26.20 26.20
467 NASDAQ OCFCP Thu, Apr 21, 2022 26.50 26.50 26.50 26.50
466 NASDAQ OCFCP Wed, Apr 20, 2022 26.51 26.90 26.51 26.65
465 NASDAQ OCFCP Tue, Apr 19, 2022 26.65 26.65 26.65 26.65
464 NASDAQ OCFCP Mon, Apr 18, 2022 27.03 27.03 26.47 26.47
463 NASDAQ OCFCP Wed, Apr 13, 2022 26.72 26.93 26.72 26.85
462 NASDAQ OCFCP Tue, Apr 12, 2022 26.74 26.74 26.74 26.74
461 NASDAQ OCFCP Mon, Apr 11, 2022 26.15 26.15 26.15 26.15
460 NASDAQ OCFCP Fri, Apr 8, 2022 26.02 26.02 26.02 26.02
459 NASDAQ OCFCP Wed, Apr 6, 2022 25.75 26.94 25.75 26.94
458 NASDAQ OCFCP Tue, Apr 5, 2022 26.50 28.40 26.49 26.89
457 NASDAQ OCFCP Mon, Apr 4, 2022 26.50 26.50 26.50 26.50
456 NASDAQ OCFCP Thu, Mar 31, 2022 26.47 26.49 26.30 26.30
455 NASDAQ OCFCP Wed, Mar 30, 2022 26.50 26.50 26.31 26.48
454 NASDAQ OCFCP Tue, Mar 29, 2022 26.05 26.43 26.03 26.43
453 NASDAQ OCFCP Mon, Mar 28, 2022 26.50 26.50 25.87 26.50
452 NASDAQ OCFCP Fri, Mar 25, 2022 26.50 26.53 26.49 26.49
451 NASDAQ OCFCP Thu, Mar 24, 2022 26.25 26.50 26.25 26.49
450 NASDAQ OCFCP Wed, Mar 23, 2022 26.20 26.50 26.20 26.25
449 NASDAQ OCFCP Tue, Mar 22, 2022 26.21 26.48 26.16 26.48
448 NASDAQ OCFCP Mon, Mar 21, 2022 26.48 26.50 25.60 26.00
447 NASDAQ OCFCP Thu, Mar 17, 2022 26.45 26.50 26.45 26.50
446 NASDAQ OCFCP Wed, Mar 16, 2022 26.34 26.34 26.10 26.10
445 NASDAQ OCFCP Tue, Mar 15, 2022 25.90 26.20 25.90 26.00
444 NASDAQ OCFCP Mon, Mar 14, 2022 25.90 25.92 25.86 25.90
443 NASDAQ OCFCP Fri, Mar 11, 2022 26.35 26.35 25.86 25.86
442 NASDAQ OCFCP Thu, Mar 10, 2022 26.25 26.25 26.25 26.25
441 NASDAQ OCFCP Wed, Mar 9, 2022 26.49 26.49 25.83 26.43
440 NASDAQ OCFCP Tue, Mar 8, 2022 26.80 26.80 26.80 26.80
439 NASDAQ OCFCP Mon, Mar 7, 2022 26.26 26.81 26.26 26.27
438 NASDAQ OCFCP Fri, Mar 4, 2022 26.75 26.75 26.75 26.75
437 NASDAQ OCFCP Thu, Mar 3, 2022 26.75 26.75 25.88 25.90
436 NASDAQ OCFCP Wed, Mar 2, 2022 26.55 26.87 26.50 26.50
435 NASDAQ OCFCP Tue, Mar 1, 2022 26.15 26.52 26.15 26.50
434 NASDAQ OCFCP Mon, Feb 28, 2022 26.20 26.69 26.11 26.69
433 NASDAQ OCFCP Fri, Feb 25, 2022 26.12 26.77 25.72 26.15
432 NASDAQ OCFCP Thu, Feb 24, 2022 25.58 26.98 25.58 26.00
431 NASDAQ OCFCP Wed, Feb 23, 2022 26.10 26.10 25.88 25.90
430 NASDAQ OCFCP Tue, Feb 22, 2022 26.50 26.50 25.58 26.02
429 NASDAQ OCFCP Fri, Feb 18, 2022 26.69 26.69 26.40 26.40
428 NASDAQ OCFCP Thu, Feb 17, 2022 26.75 26.75 26.70 26.70
427 NASDAQ OCFCP Tue, Feb 15, 2022 26.36 26.75 26.36 26.75
426 NASDAQ OCFCP Mon, Feb 14, 2022 26.75 27.20 26.31 26.31
425 NASDAQ OCFCP Thu, Feb 10, 2022 26.85 27.25 25.65 27.25
424 NASDAQ OCFCP Tue, Feb 8, 2022 27.00 27.02 26.98 27.00
423 NASDAQ OCFCP Mon, Feb 7, 2022 27.15 27.23 27.00 27.23
422 NASDAQ OCFCP Fri, Feb 4, 2022 27.25 27.31 27.00 27.13
421 NASDAQ OCFCP Thu, Feb 3, 2022 27.00 27.22 27.00 27.22
420 NASDAQ OCFCP Wed, Feb 2, 2022 27.00 27.37 27.00 27.36
419 NASDAQ OCFCP Tue, Feb 1, 2022 26.86 27.22 26.86 27.00
418 NASDAQ OCFCP Mon, Jan 31, 2022 26.95 27.00 26.70 26.95
417 NASDAQ OCFCP Fri, Jan 28, 2022 26.70 27.37 26.70 27.37
416 NASDAQ OCFCP Thu, Jan 27, 2022 26.85 27.59 26.85 27.59
415 NASDAQ OCFCP Wed, Jan 26, 2022 27.45 27.85 26.80 26.80
414 NASDAQ OCFCP Tue, Jan 25, 2022 27.02 27.02 26.96 26.96
413 NASDAQ OCFCP Mon, Jan 24, 2022 27.44 28.47 26.75 26.77
412 NASDAQ OCFCP Fri, Jan 21, 2022 28.50 28.50 25.95 27.54
411 NASDAQ OCFCP Thu, Jan 20, 2022 27.88 27.95 27.88 27.95
410 NASDAQ OCFCP Wed, Jan 19, 2022 0.00 0.00 0.00 27.52
409 NASDAQ OCFCP Tue, Jan 18, 2022 27.28 27.54 27.28 27.52
408 NASDAQ OCFCP Fri, Jan 14, 2022 28.00 28.00 27.25 27.25
407 NASDAQ OCFCP Thu, Jan 13, 2022 28.00 28.00 28.00 28.00
406 NASDAQ OCFCP Tue, Jan 11, 2022 28.45 28.49 28.45 28.47
405 NASDAQ OCFCP Thu, Jan 6, 2022 28.10 28.10 27.75 27.75
404 NASDAQ OCFCP Wed, Jan 5, 2022 28.20 28.20 28.16 28.20
403 NASDAQ OCFCP Tue, Jan 4, 2022 28.10 28.31 28.09 28.20
402 NASDAQ OCFCP Mon, Jan 3, 2022 27.50 28.10 27.50 28.10
401 NASDAQ OCFCP Fri, Dec 31, 2021 27.85 27.85 26.93 27.60
400 NASDAQ OCFCP Wed, Dec 29, 2021 28.05 28.09 27.85 27.85
399 NASDAQ OCFCP Tue, Dec 28, 2021 28.00 28.00 28.00 28.00
398 NASDAQ OCFCP Mon, Dec 27, 2021 27.75 27.75 27.75 27.75
397 NASDAQ OCFCP Wed, Dec 22, 2021 0.00 0.00 0.00 28.20
396 NASDAQ OCFCP Tue, Dec 21, 2021 27.65 28.20 27.25 28.20
395 NASDAQ OCFCP Mon, Dec 20, 2021 27.61 27.66 26.20 27.64
394 NASDAQ OCFCP Fri, Dec 17, 2021 27.10 28.20 27.10 28.20
393 NASDAQ OCFCP Thu, Dec 16, 2021 27.45 27.45 27.45 27.45
392 NASDAQ OCFCP Wed, Dec 15, 2021 27.98 27.98 27.44 27.45
391 NASDAQ OCFCP Mon, Dec 13, 2021 27.90 27.90 27.90 27.90
390 NASDAQ OCFCP Fri, Dec 10, 2021 27.75 27.75 27.75 27.75
389 NASDAQ OCFCP Thu, Dec 9, 2021 27.73 27.75 27.69 27.75
388 NASDAQ OCFCP Wed, Dec 8, 2021 27.50 27.50 27.50 27.50
387 NASDAQ OCFCP Tue, Dec 7, 2021 27.50 27.85 27.50 27.85
386 NASDAQ OCFCP Mon, Dec 6, 2021 27.73 27.96 27.25 27.77
385 NASDAQ OCFCP Wed, Dec 1, 2021 27.45 27.73 27.45 27.73
384 NASDAQ OCFCP Tue, Nov 30, 2021 27.30 27.85 27.21 27.76
383 NASDAQ OCFCP Mon, Nov 29, 2021 27.65 28.10 27.51 27.62
382 NASDAQ OCFCP Fri, Nov 26, 2021 0.00 0.00 0.00 28.60
381 NASDAQ OCFCP Wed, Nov 24, 2021 0.00 0.00 0.00 28.60
380 NASDAQ OCFCP Tue, Nov 23, 2021 27.82 28.60 27.59 28.60
379 NASDAQ OCFCP Mon, Nov 22, 2021 27.58 27.87 27.58 27.70
378 NASDAQ OCFCP Fri, Nov 19, 2021 27.62 27.63 27.28 27.40
377 NASDAQ OCFCP Thu, Nov 18, 2021 28.10 28.10 28.10 28.10
376 NASDAQ OCFCP Wed, Nov 17, 2021 27.58 27.90 27.30 27.75
375 NASDAQ OCFCP Tue, Nov 16, 2021 27.85 27.95 27.10 27.41
374 NASDAQ OCFCP Mon, Nov 15, 2021 27.82 28.06 27.80 28.00
373 NASDAQ OCFCP Fri, Nov 12, 2021 28.05 28.35 28.05 28.35
372 NASDAQ OCFCP Thu, Nov 11, 2021 28.00 28.04 28.00 28.00
371 NASDAQ OCFCP Wed, Nov 10, 2021 28.25 28.25 28.25 28.25
370 NASDAQ OCFCP Tue, Nov 9, 2021 28.25 28.25 28.25 28.25
369 NASDAQ OCFCP Mon, Nov 8, 2021 28.05 28.20 28.05 28.20
368 NASDAQ OCFCP Fri, Nov 5, 2021 28.16 28.74 28.06 28.10
367 NASDAQ OCFCP Thu, Nov 4, 2021 28.18 28.18 27.88 27.96
366 NASDAQ OCFCP Wed, Nov 3, 2021 28.17 28.17 28.17 28.17
365 NASDAQ OCFCP Tue, Nov 2, 2021 28.13 28.17 27.80 28.10
364 NASDAQ OCFCP Mon, Nov 1, 2021 28.10 28.14 27.66 28.14
363 NASDAQ OCFCP Fri, Oct 29, 2021 28.11 28.11 28.10 28.11
362 NASDAQ OCFCP Thu, Oct 28, 2021 27.80 28.11 27.63 27.63
361 NASDAQ OCFCP Wed, Oct 27, 2021 28.25 28.40 28.04 28.15
360 NASDAQ OCFCP Tue, Oct 26, 2021 28.34 28.35 28.30 28.35
359 NASDAQ OCFCP Fri, Oct 22, 2021 28.28 28.28 28.28 28.28
358 NASDAQ OCFCP Wed, Oct 20, 2021 28.25 28.25 27.93 28.05
357 NASDAQ OCFCP Tue, Oct 19, 2021 28.10 28.15 28.10 28.15
356 NASDAQ OCFCP Mon, Oct 18, 2021 28.00 28.10 27.76 28.10
355 NASDAQ OCFCP Fri, Oct 15, 2021 28.24 28.25 28.24 28.25
354 NASDAQ OCFCP Thu, Oct 14, 2021 28.00 28.00 28.00 28.00
353 NASDAQ OCFCP Wed, Oct 13, 2021 28.15 28.15 28.15 28.15
352 NASDAQ OCFCP Mon, Oct 11, 2021 0.00 0.00 0.00 28.32
351 NASDAQ OCFCP Fri, Oct 8, 2021 27.75 28.32 27.75 28.32
350 NASDAQ OCFCP Wed, Oct 6, 2021 27.78 27.78 27.78 27.78
349 NASDAQ OCFCP Tue, Oct 5, 2021 27.80 27.80 27.80 27.80
348 NASDAQ OCFCP Fri, Oct 1, 2021 0.00 0.00 0.00 27.77
347 NASDAQ OCFCP Thu, Sep 30, 2021 27.78 27.78 27.77 27.77
346 NASDAQ OCFCP Tue, Sep 28, 2021 28.10 28.15 27.80 27.80
345 NASDAQ OCFCP Mon, Sep 27, 2021 28.15 28.32 28.15 28.32
344 NASDAQ OCFCP Fri, Sep 24, 2021 28.10 28.29 28.10 28.29
343 NASDAQ OCFCP Thu, Sep 23, 2021 28.25 28.25 28.05 28.05
342 NASDAQ OCFCP Wed, Sep 22, 2021 28.12 28.12 28.12 28.12
341 NASDAQ OCFCP Tue, Sep 21, 2021 27.76 28.10 27.76 28.10
340 NASDAQ OCFCP Mon, Sep 20, 2021 28.00 28.20 27.80 28.00
339 NASDAQ OCFCP Fri, Sep 17, 2021 28.05 28.13 28.05 28.13
338 NASDAQ OCFCP Thu, Sep 16, 2021 28.20 28.29 28.20 28.29
337 NASDAQ OCFCP Tue, Sep 14, 2021 28.20 28.25 28.20 28.25
336 NASDAQ OCFCP Mon, Sep 13, 2021 28.29 28.29 28.00 28.01
335 NASDAQ OCFCP Fri, Sep 10, 2021 28.20 28.25 28.20 28.25
334 NASDAQ OCFCP Thu, Sep 9, 2021 28.11 28.27 28.10 28.20
333 NASDAQ OCFCP Wed, Sep 8, 2021 28.01 28.29 28.01 28.29
332 NASDAQ OCFCP Tue, Sep 7, 2021 28.00 28.00 28.00 28.00
331 NASDAQ OCFCP Fri, Sep 3, 2021 28.00 28.24 28.00 28.24
330 NASDAQ OCFCP Thu, Sep 2, 2021 28.00 28.00 28.00 28.00
329 NASDAQ OCFCP Wed, Sep 1, 2021 27.93 28.00 27.93 28.00
328 NASDAQ OCFCP Tue, Aug 31, 2021 28.00 28.30 28.00 28.07
327 NASDAQ OCFCP Mon, Aug 30, 2021 28.20 28.20 28.20 28.20
326 NASDAQ OCFCP Fri, Aug 27, 2021 28.00 28.00 27.89 27.89
325 NASDAQ OCFCP Wed, Aug 25, 2021 28.00 28.00 27.85 28.00
324 NASDAQ OCFCP Tue, Aug 24, 2021 28.00 28.00 27.85 28.00
323 NASDAQ OCFCP Mon, Aug 23, 2021 27.97 28.00 27.83 28.00
322 NASDAQ OCFCP Fri, Aug 20, 2021 27.95 28.00 27.95 27.95
321 NASDAQ OCFCP Thu, Aug 19, 2021 28.20 28.20 27.94 27.94
320 NASDAQ OCFCP Wed, Aug 18, 2021 28.00 28.20 27.95 28.20
319 NASDAQ OCFCP Tue, Aug 17, 2021 28.00 28.00 27.80 27.82
318 NASDAQ OCFCP Mon, Aug 16, 2021 0.00 0.00 0.00 28.10
317 NASDAQ OCFCP Fri, Aug 13, 2021 28.00 28.10 27.79 28.10
316 NASDAQ OCFCP Thu, Aug 12, 2021 28.00 28.20 27.92 27.92
315 NASDAQ OCFCP Wed, Aug 11, 2021 28.05 28.17 27.98 28.00
314 NASDAQ OCFCP Tue, Aug 10, 2021 28.13 28.25 28.05 28.05
313 NASDAQ OCFCP Mon, Aug 9, 2021 28.05 28.05 27.76 28.05
312 NASDAQ OCFCP Fri, Aug 6, 2021 28.00 28.10 27.85 28.10
311 NASDAQ OCFCP Thu, Aug 5, 2021 27.88 27.97 27.85 27.85
310 NASDAQ OCFCP Wed, Aug 4, 2021 28.00 28.00 27.91 28.00
309 NASDAQ OCFCP Tue, Aug 3, 2021 28.10 28.25 27.91 28.25
308 NASDAQ OCFCP Mon, Aug 2, 2021 27.53 27.76 27.52 27.75
307 NASDAQ OCFCP Fri, Jul 30, 2021 28.15 28.25 28.00 28.00
306 NASDAQ OCFCP Thu, Jul 29, 2021 28.25 28.30 28.15 28.15
305 NASDAQ OCFCP Wed, Jul 28, 2021 28.30 28.35 28.30 28.35
304 NASDAQ OCFCP Tue, Jul 27, 2021 28.32 28.35 28.25 28.30
303 NASDAQ OCFCP Mon, Jul 26, 2021 28.36 28.36 28.33 28.33
302 NASDAQ OCFCP Fri, Jul 23, 2021 28.36 28.36 28.22 28.33
301 NASDAQ OCFCP Thu, Jul 22, 2021 0.00 0.00 0.00 28.33
300 NASDAQ OCFCP Wed, Jul 21, 2021 28.15 28.33 28.15 28.33
299 NASDAQ OCFCP Tue, Jul 20, 2021 28.36 28.36 28.00 28.00
298 NASDAQ OCFCP Mon, Jul 19, 2021 28.30 28.36 28.25 28.35
297 NASDAQ OCFCP Fri, Jul 16, 2021 28.37 28.37 28.27 28.33
296 NASDAQ OCFCP Thu, Jul 15, 2021 28.35 28.37 28.30 28.30
295 NASDAQ OCFCP Wed, Jul 14, 2021 28.37 28.37 28.30 28.30
294 NASDAQ OCFCP Tue, Jul 13, 2021 28.39 28.39 28.39 28.39
293 NASDAQ OCFCP Mon, Jul 12, 2021 28.07 28.39 28.01 28.32
292 NASDAQ OCFCP Fri, Jul 9, 2021 27.92 28.36 27.92 28.30
291 NASDAQ OCFCP Thu, Jul 8, 2021 28.00 28.35 28.00 28.15
290 NASDAQ OCFCP Wed, Jul 7, 2021 27.88 28.05 27.78 28.05
289 NASDAQ OCFCP Tue, Jul 6, 2021 28.00 28.26 27.76 27.79
288 NASDAQ OCFCP Fri, Jul 2, 2021 27.71 28.00 27.70 28.00
287 NASDAQ OCFCP Thu, Jul 1, 2021 27.75 28.00 27.75 27.85
286 NASDAQ OCFCP Wed, Jun 30, 2021 27.79 28.00 27.45 27.55
285 NASDAQ OCFCP Tue, Jun 29, 2021 27.81 28.00 27.80 28.00
284 NASDAQ OCFCP Mon, Jun 28, 2021 27.78 28.20 27.75 28.00
283 NASDAQ OCFCP Fri, Jun 25, 2021 28.00 28.00 27.69 27.80
282 NASDAQ OCFCP Thu, Jun 24, 2021 27.82 28.10 27.82 28.00
281 NASDAQ OCFCP Wed, Jun 23, 2021 28.00 28.20 27.72 27.72
280 NASDAQ OCFCP Tue, Jun 22, 2021 28.00 28.00 28.00 28.00
279 NASDAQ OCFCP Mon, Jun 21, 2021 27.75 27.85 27.75 27.85
278 NASDAQ OCFCP Fri, Jun 18, 2021 28.00 28.00 27.70 27.70
277 NASDAQ OCFCP Thu, Jun 17, 2021 27.79 27.90 27.78 27.85
276 NASDAQ OCFCP Wed, Jun 16, 2021 27.45 27.80 27.45 27.70
275 NASDAQ OCFCP Tue, Jun 15, 2021 28.00 28.00 27.52 27.68
274 NASDAQ OCFCP Mon, Jun 14, 2021 27.65 27.65 27.63 27.65
273 NASDAQ OCFCP Fri, Jun 11, 2021 27.60 27.65 27.41 27.50
272 NASDAQ OCFCP Thu, Jun 10, 2021 27.40 27.68 27.40 27.44
271 NASDAQ OCFCP Wed, Jun 9, 2021 27.50 27.54 27.40 27.43
270 NASDAQ OCFCP Tue, Jun 8, 2021 28.00 28.00 27.35 27.51
269 NASDAQ OCFCP Mon, Jun 7, 2021 28.01 28.01 28.00 28.00
268 NASDAQ OCFCP Fri, Jun 4, 2021 27.80 27.95 27.80 27.95
267 NASDAQ OCFCP Thu, Jun 3, 2021 27.90 27.95 27.90 27.95
266 NASDAQ OCFCP Wed, Jun 2, 2021 27.90 28.39 27.90 28.39
265 NASDAQ OCFCP Tue, Jun 1, 2021 27.90 27.90 27.83 27.83
264 NASDAQ OCFCP Fri, May 28, 2021 27.69 27.90 27.60 27.90
263 NASDAQ OCFCP Thu, May 27, 2021 27.42 27.61 27.37 27.50
262 NASDAQ OCFCP Wed, May 26, 2021 27.57 27.60 27.39 27.55
261 NASDAQ OCFCP Tue, May 25, 2021 28.00 28.00 28.00 28.00
260 NASDAQ OCFCP Mon, May 24, 2021 27.55 27.80 27.55 27.80
259 NASDAQ OCFCP Fri, May 21, 2021 27.90 27.90 27.90 27.90
258 NASDAQ OCFCP Thu, May 20, 2021 28.30 28.55 27.85 27.85
257 NASDAQ OCFCP Wed, May 19, 2021 27.71 27.77 27.71 27.75
256 NASDAQ OCFCP Tue, May 18, 2021 27.37 27.78 27.37 27.75
255 NASDAQ OCFCP Mon, May 17, 2021 28.00 28.00 27.51 27.75
254 NASDAQ OCFCP Fri, May 14, 2021 27.72 28.48 27.46 27.80
253 NASDAQ OCFCP Thu, May 13, 2021 27.60 27.75 27.60 27.75
252 NASDAQ OCFCP Wed, May 12, 2021 27.47 27.47 27.47 27.47
251 NASDAQ OCFCP Tue, May 11, 2021 27.17 27.75 27.17 27.66
250 NASDAQ OCFCP Mon, May 10, 2021 27.52 27.52 27.17 27.18
249 NASDAQ OCFCP Fri, May 7, 2021 27.44 27.82 27.44 27.75
248 NASDAQ OCFCP Thu, May 6, 2021 0.00 0.00 0.00 27.51
247 NASDAQ OCFCP Wed, May 5, 2021 28.48 28.48 27.51 27.51
246 NASDAQ OCFCP Tue, May 4, 2021 27.90 27.90 27.85 27.85
245 NASDAQ OCFCP Mon, May 3, 2021 27.90 27.90 27.90 27.90
244 NASDAQ OCFCP Fri, Apr 30, 2021 28.50 28.50 28.50 28.50
243 NASDAQ OCFCP Thu, Apr 29, 2021 0.00 0.00 0.00 28.59
242 NASDAQ OCFCP Wed, Apr 28, 2021 28.59 28.59 28.59 28.59
241 NASDAQ OCFCP Tue, Apr 27, 2021 28.50 28.99 28.50 28.75
240 NASDAQ OCFCP Mon, Apr 26, 2021 29.75 29.75 28.21 28.25
239 NASDAQ OCFCP Fri, Apr 23, 2021 0.00 0.00 0.00 28.24
238 NASDAQ OCFCP Thu, Apr 22, 2021 28.03 28.25 28.03 28.24
237 NASDAQ OCFCP Wed, Apr 21, 2021 28.26 28.90 28.00 28.00
236 NASDAQ OCFCP Mon, Apr 19, 2021 27.85 27.85 27.85 27.85
235 NASDAQ OCFCP Fri, Apr 16, 2021 27.85 27.85 27.85 27.85
234 NASDAQ OCFCP Thu, Apr 15, 2021 27.85 27.85 27.85 27.85
233 NASDAQ OCFCP Wed, Apr 14, 2021 27.85 27.85 27.10 27.50
232 NASDAQ OCFCP Fri, Apr 9, 2021 27.81 27.85 27.81 27.85
231 NASDAQ OCFCP Thu, Apr 8, 2021 27.85 27.85 27.85 27.85
230 NASDAQ OCFCP Wed, Apr 7, 2021 27.84 27.84 27.80 27.84
229 NASDAQ OCFCP Tue, Apr 6, 2021 27.72 27.85 27.60 27.85
228 NASDAQ OCFCP Mon, Apr 5, 2021 27.57 27.79 27.50 27.72
227 NASDAQ OCFCP Thu, Apr 1, 2021 27.76 27.76 27.49 27.54
226 NASDAQ OCFCP Wed, Mar 31, 2021 27.20 27.79 27.20 27.44
225 NASDAQ OCFCP Tue, Mar 30, 2021 27.69 27.78 27.55 27.55
224 NASDAQ OCFCP Mon, Mar 29, 2021 27.67 27.74 27.67 27.74
223 NASDAQ OCFCP Fri, Mar 26, 2021 27.25 27.48 27.24 27.40
222 NASDAQ OCFCP Thu, Mar 25, 2021 27.50 27.79 27.50 27.70
221 NASDAQ OCFCP Wed, Mar 24, 2021 27.26 27.74 27.23 27.50
220 NASDAQ OCFCP Tue, Mar 23, 2021 27.79 27.79 27.79 27.79
219 NASDAQ OCFCP Mon, Mar 22, 2021 27.84 27.84 27.27 27.27
218 NASDAQ OCFCP Fri, Mar 19, 2021 27.60 27.75 27.19 27.19
217 NASDAQ OCFCP Thu, Mar 18, 2021 27.40 27.50 27.40 27.50
216 NASDAQ OCFCP Tue, Mar 16, 2021 0.00 0.00 0.00 27.40
215 NASDAQ OCFCP Mon, Mar 15, 2021 27.12 27.56 27.08 27.40
214 NASDAQ OCFCP Thu, Mar 11, 2021 27.10 27.30 27.07 27.30
213 NASDAQ OCFCP Wed, Mar 10, 2021 27.00 27.28 26.96 27.07
212 NASDAQ OCFCP Tue, Mar 9, 2021 27.55 27.79 27.43 27.43
211 NASDAQ OCFCP Mon, Mar 8, 2021 27.79 27.79 27.34 27.35
210 NASDAQ OCFCP Fri, Mar 5, 2021 27.30 27.30 27.30 27.30
209 NASDAQ OCFCP Thu, Mar 4, 2021 27.55 27.55 27.55 27.55
208 NASDAQ OCFCP Wed, Mar 3, 2021 27.00 27.42 27.00 27.42
207 NASDAQ OCFCP Tue, Mar 2, 2021 0.00 0.00 0.00 27.35
206 NASDAQ OCFCP Mon, Mar 1, 2021 27.26 27.35 27.25 27.35
205 NASDAQ OCFCP Fri, Feb 26, 2021 27.29 27.29 27.15 27.22
204 NASDAQ OCFCP Thu, Feb 25, 2021 27.35 27.35 26.51 26.51
203 NASDAQ OCFCP Wed, Feb 24, 2021 27.40 27.67 27.34 27.34
202 NASDAQ OCFCP Tue, Feb 23, 2021 27.45 27.45 27.14 27.15
201 NASDAQ OCFCP Mon, Feb 22, 2021 27.19 27.35 27.19 27.20
200 NASDAQ OCFCP Fri, Feb 19, 2021 27.50 27.50 27.35 27.35
199 NASDAQ OCFCP Thu, Feb 18, 2021 27.31 27.67 27.02 27.67
198 NASDAQ OCFCP Wed, Feb 17, 2021 27.50 27.67 27.10 27.35
197 NASDAQ OCFCP Tue, Feb 16, 2021 27.02 27.55 27.02 27.45
196 NASDAQ OCFCP Fri, Feb 12, 2021 27.44 27.44 27.25 27.25
195 NASDAQ OCFCP Thu, Feb 11, 2021 27.38 27.44 27.38 27.44
194 NASDAQ OCFCP Wed, Feb 10, 2021 27.35 27.41 27.32 27.41
193 NASDAQ OCFCP Tue, Feb 9, 2021 27.45 27.45 27.15 27.15
192 NASDAQ OCFCP Mon, Feb 8, 2021 27.45 27.45 27.45 27.45
191 NASDAQ OCFCP Fri, Feb 5, 2021 27.47 27.67 27.30 27.67
190 NASDAQ OCFCP Thu, Feb 4, 2021 27.41 27.41 27.15 27.15
189 NASDAQ OCFCP Wed, Feb 3, 2021 0.00 0.00 0.00 27.10
188 NASDAQ OCFCP Tue, Feb 2, 2021 27.59 27.59 27.10 27.10
187 NASDAQ OCFCP Mon, Feb 1, 2021 27.31 27.50 27.31 27.50
186 NASDAQ OCFCP Fri, Jan 29, 2021 27.57 27.57 27.57 27.57
185 NASDAQ OCFCP Thu, Jan 28, 2021 27.50 27.50 27.02 27.31
184 NASDAQ OCFCP Wed, Jan 27, 2021 27.85 27.85 27.85 27.85
183 NASDAQ OCFCP Tue, Jan 26, 2021 27.83 27.85 27.82 27.85
182 NASDAQ OCFCP Mon, Jan 25, 2021 27.78 27.78 27.58 27.78
181 NASDAQ OCFCP Fri, Jan 22, 2021 27.78 27.78 27.78 27.78
180 NASDAQ OCFCP Thu, Jan 21, 2021 27.64 27.78 27.64 27.64
179 NASDAQ OCFCP Wed, Jan 20, 2021 27.55 27.78 27.43 27.64
178 NASDAQ OCFCP Tue, Jan 19, 2021 27.55 27.55 27.54 27.55
177 NASDAQ OCFCP Fri, Jan 15, 2021 27.73 27.73 27.54 27.54
176 NASDAQ OCFCP Thu, Jan 14, 2021 27.45 27.78 27.43 27.78
175 NASDAQ OCFCP Wed, Jan 13, 2021 27.62 27.62 27.40 27.40
174 NASDAQ OCFCP Tue, Jan 12, 2021 27.40 27.47 27.40 27.47
173 NASDAQ OCFCP Mon, Jan 11, 2021 27.62 27.62 27.62 27.62
172 NASDAQ OCFCP Fri, Jan 8, 2021 27.65 27.65 27.61 27.65
171 NASDAQ OCFCP Thu, Jan 7, 2021 27.30 27.54 27.30 27.54
170 NASDAQ OCFCP Wed, Jan 6, 2021 27.59 27.59 27.14 27.15
169 NASDAQ OCFCP Tue, Jan 5, 2021 27.06 27.14 27.06 27.14
168 NASDAQ OCFCP Mon, Jan 4, 2021 27.52 27.78 27.05 27.05
167 NASDAQ OCFCP Thu, Dec 31, 2020 27.50 27.52 27.50 27.52
166 NASDAQ OCFCP Wed, Dec 30, 2020 27.28 27.71 27.28 27.50
165 NASDAQ OCFCP Tue, Dec 29, 2020 0.00 0.00 0.00 27.50
164 NASDAQ OCFCP Mon, Dec 28, 2020 27.50 27.50 27.50 27.50
163 NASDAQ OCFCP Thu, Dec 24, 2020 27.78 27.78 27.78 27.78
162 NASDAQ OCFCP Wed, Dec 23, 2020 27.43 27.78 27.40 27.78
161 NASDAQ OCFCP Tue, Dec 22, 2020 27.27 27.78 27.04 27.50
160 NASDAQ OCFCP Mon, Dec 21, 2020 27.61 27.85 27.61 27.80
159 NASDAQ OCFCP Fri, Dec 18, 2020 27.80 27.85 27.80 27.85
158 NASDAQ OCFCP Thu, Dec 17, 2020 27.80 27.80 27.80 27.80
157 NASDAQ OCFCP Wed, Dec 16, 2020 27.50 27.78 27.50 27.74
156 NASDAQ OCFCP Tue, Dec 15, 2020 27.59 27.60 27.50 27.60
155 NASDAQ OCFCP Mon, Dec 14, 2020 27.30 27.62 27.07 27.60
154 NASDAQ OCFCP Fri, Dec 11, 2020 27.24 27.30 27.02 27.30
153 NASDAQ OCFCP Thu, Dec 10, 2020 27.25 27.25 27.02 27.25
152 NASDAQ OCFCP Wed, Dec 9, 2020 27.24 27.25 27.24 27.25
151 NASDAQ OCFCP Tue, Dec 8, 2020 27.20 27.25 27.14 27.18
150 NASDAQ OCFCP Mon, Dec 7, 2020 27.05 27.23 27.05 27.23
149 NASDAQ OCFCP Fri, Dec 4, 2020 26.98 26.98 26.73 26.96
148 NASDAQ OCFCP Thu, Dec 3, 2020 26.98 26.98 26.98 26.98
147 NASDAQ OCFCP Wed, Dec 2, 2020 26.98 26.98 26.97 26.98
146 NASDAQ OCFCP Tue, Dec 1, 2020 26.99 26.99 26.92 26.99
145 NASDAQ OCFCP Mon, Nov 30, 2020 26.99 27.14 26.99 27.14
144 NASDAQ OCFCP Fri, Nov 27, 2020 27.14 27.14 27.00 27.00
143 NASDAQ OCFCP Wed, Nov 25, 2020 26.73 27.10 26.73 27.10
142 NASDAQ OCFCP Tue, Nov 24, 2020 27.05 27.05 26.86 26.90
141 NASDAQ OCFCP Mon, Nov 23, 2020 27.05 27.05 26.80 26.98
140 NASDAQ OCFCP Fri, Nov 20, 2020 26.87 27.05 26.87 26.98
139 NASDAQ OCFCP Thu, Nov 19, 2020 26.86 26.87 26.74 26.74
138 NASDAQ OCFCP Wed, Nov 18, 2020 26.80 26.87 26.62 26.85
137 NASDAQ OCFCP Tue, Nov 17, 2020 26.81 26.84 26.50 26.84
136 NASDAQ OCFCP Mon, Nov 16, 2020 26.55 26.84 26.55 26.84
135 NASDAQ OCFCP Fri, Nov 13, 2020 26.55 26.65 26.28 26.45
134 NASDAQ OCFCP Thu, Nov 12, 2020 26.60 26.60 26.26 26.55
133 NASDAQ OCFCP Wed, Nov 11, 2020 26.65 27.05 26.65 27.05
132 NASDAQ OCFCP Tue, Nov 10, 2020 26.55 26.55 26.21 26.55
131 NASDAQ OCFCP Mon, Nov 9, 2020 26.35 26.55 26.21 26.55
130 NASDAQ OCFCP Fri, Nov 6, 2020 26.50 26.50 26.40 26.46
129 NASDAQ OCFCP Thu, Nov 5, 2020 26.49 26.49 26.24 26.24
128 NASDAQ OCFCP Wed, Nov 4, 2020 26.55 26.55 26.17 26.38
127 NASDAQ OCFCP Tue, Nov 3, 2020 26.50 26.55 26.20 26.55
126 NASDAQ OCFCP Mon, Nov 2, 2020 26.33 26.55 26.09 26.55
125 NASDAQ OCFCP Fri, Oct 30, 2020 26.42 26.55 26.09 26.09
124 NASDAQ OCFCP Thu, Oct 29, 2020 26.70 26.70 26.45 26.55
123 NASDAQ OCFCP Wed, Oct 28, 2020 26.60 26.98 26.60 26.66
122 NASDAQ OCFCP Tue, Oct 27, 2020 26.60 27.05 26.50 26.60
121 NASDAQ OCFCP Mon, Oct 26, 2020 27.09 27.09 26.60 26.60
120 NASDAQ OCFCP Fri, Oct 23, 2020 27.05 27.05 26.70 26.70
119 NASDAQ OCFCP Thu, Oct 22, 2020 26.47 26.49 26.47 26.49
118 NASDAQ OCFCP Wed, Oct 21, 2020 26.52 26.52 26.47 26.47
117 NASDAQ OCFCP Tue, Oct 20, 2020 27.05 27.05 26.93 27.05
116 NASDAQ OCFCP Mon, Oct 19, 2020 26.75 26.75 26.56 26.75
115 NASDAQ OCFCP Fri, Oct 16, 2020 27.01 27.04 26.55 26.98
114 NASDAQ OCFCP Thu, Oct 15, 2020 26.50 26.98 26.47 26.55
113 NASDAQ OCFCP Wed, Oct 14, 2020 26.65 26.84 26.65 26.84
112 NASDAQ OCFCP Tue, Oct 13, 2020 0.00 0.00 0.00 26.65
111 NASDAQ OCFCP Fri, Oct 9, 2020 26.65 26.65 26.65 26.65
110 NASDAQ OCFCP Thu, Oct 8, 2020 26.73 26.73 26.73 26.73
109 NASDAQ OCFCP Wed, Oct 7, 2020 26.76 27.03 26.76 26.96
108 NASDAQ OCFCP Tue, Oct 6, 2020 26.52 26.60 26.49 26.50
107 NASDAQ OCFCP Mon, Oct 5, 2020 0.00 0.00 0.00 27.00
106 NASDAQ OCFCP Fri, Oct 2, 2020 26.84 27.01 26.84 27.00
105 NASDAQ OCFCP Thu, Oct 1, 2020 26.64 26.64 26.64 26.64
104 NASDAQ OCFCP Wed, Sep 30, 2020 26.71 26.98 26.71 26.91
103 NASDAQ OCFCP Tue, Sep 29, 2020 26.72 26.72 26.65 26.65
102 NASDAQ OCFCP Mon, Sep 28, 2020 26.59 26.59 26.57 26.59
101 NASDAQ OCFCP Fri, Sep 25, 2020 26.37 26.63 26.37 26.54
100 NASDAQ OCFCP Thu, Sep 24, 2020 26.47 26.72 26.47 26.72
99 NASDAQ OCFCP Wed, Sep 23, 2020 27.04 27.04 26.50 26.50
98 NASDAQ OCFCP Tue, Sep 22, 2020 0.00 0.00 0.00 27.05
97 NASDAQ OCFCP Mon, Sep 21, 2020 26.71 27.05 26.37 27.05
96 NASDAQ OCFCP Fri, Sep 18, 2020 26.78 26.80 26.52 26.52
95 NASDAQ OCFCP Thu, Sep 17, 2020 26.38 26.70 26.38 26.70
94 NASDAQ OCFCP Wed, Sep 16, 2020 26.62 26.65 26.45 26.45
93 NASDAQ OCFCP Tue, Sep 15, 2020 26.77 27.09 26.42 26.42
92 NASDAQ OCFCP Mon, Sep 14, 2020 0.00 0.00 0.00 26.50
91 NASDAQ OCFCP Fri, Sep 11, 2020 26.61 26.69 26.50 26.50
90 NASDAQ OCFCP Thu, Sep 10, 2020 27.06 27.09 27.06 27.09
89 NASDAQ OCFCP Wed, Sep 9, 2020 26.58 26.90 26.51 26.61
88 NASDAQ OCFCP Tue, Sep 8, 2020 26.37 26.55 26.37 26.49
87 NASDAQ OCFCP Fri, Sep 4, 2020 26.50 26.50 26.40 26.50
86 NASDAQ OCFCP Thu, Sep 3, 2020 26.45 26.46 26.33 26.45
85 NASDAQ OCFCP Wed, Sep 2, 2020 26.45 26.50 26.35 26.45
84 NASDAQ OCFCP Tue, Sep 1, 2020 26.37 26.48 26.15 26.25
83 NASDAQ OCFCP Mon, Aug 31, 2020 26.40 26.40 26.13 26.13
82 NASDAQ OCFCP Fri, Aug 28, 2020 26.18 26.20 26.08 26.10
81 NASDAQ OCFCP Thu, Aug 27, 2020 26.40 26.40 26.40 26.40
80 NASDAQ OCFCP Wed, Aug 26, 2020 26.41 26.41 26.41 26.41
79 NASDAQ OCFCP Tue, Aug 25, 2020 26.30 26.35 26.27 26.34
78 NASDAQ OCFCP Mon, Aug 24, 2020 26.25 26.25 26.00 26.06
77 NASDAQ OCFCP Fri, Aug 21, 2020 26.03 26.14 26.03 26.14
76 NASDAQ OCFCP Thu, Aug 20, 2020 26.14 26.14 26.14 26.14
75 NASDAQ OCFCP Wed, Aug 19, 2020 26.24 26.25 26.18 26.25
74 NASDAQ OCFCP Tue, Aug 18, 2020 26.25 26.25 25.96 25.96
73 NASDAQ OCFCP Mon, Aug 17, 2020 25.95 26.47 25.95 26.01
72 NASDAQ OCFCP Fri, Aug 14, 2020 25.91 26.23 25.90 25.95
71 NASDAQ OCFCP Thu, Aug 13, 2020 26.01 26.01 25.81 26.00
70 NASDAQ OCFCP Wed, Aug 12, 2020 26.00 26.00 26.00 26.00
69 NASDAQ OCFCP Tue, Aug 11, 2020 26.18 26.19 26.17 26.18
68 NASDAQ OCFCP Mon, Aug 10, 2020 26.16 26.16 25.76 25.77
67 NASDAQ OCFCP Fri, Aug 7, 2020 26.16 26.16 26.16 26.16
66 NASDAQ OCFCP Thu, Aug 6, 2020 26.20 26.26 26.16 26.20
65 NASDAQ OCFCP Wed, Aug 5, 2020 26.20 26.33 26.20 26.20
64 NASDAQ OCFCP Tue, Aug 4, 2020 26.33 26.33 26.25 26.28
63 NASDAQ OCFCP Mon, Aug 3, 2020 26.18 26.18 26.16 26.16
62 NASDAQ OCFCP Fri, Jul 31, 2020 26.38 26.40 25.56 26.11
61 NASDAQ OCFCP Thu, Jul 30, 2020 26.40 26.50 26.38 26.38
60 NASDAQ OCFCP Wed, Jul 29, 2020 26.20 26.50 26.20 26.38
59 NASDAQ OCFCP Tue, Jul 28, 2020 26.08 26.20 26.08 26.20
58 NASDAQ OCFCP Mon, Jul 27, 2020 26.07 26.10 26.01 26.10
57 NASDAQ OCFCP Fri, Jul 24, 2020 26.00 26.11 26.00 26.11
56 NASDAQ OCFCP Thu, Jul 23, 2020 26.00 26.02 25.90 25.90
55 NASDAQ OCFCP Wed, Jul 22, 2020 25.92 26.00 25.76 26.00
54 NASDAQ OCFCP Tue, Jul 21, 2020 25.91 26.00 25.83 25.91
53 NASDAQ OCFCP Mon, Jul 20, 2020 25.90 25.92 25.89 25.92
52 NASDAQ OCFCP Fri, Jul 17, 2020 25.83 25.83 25.65 25.65
51 NASDAQ OCFCP Thu, Jul 16, 2020 25.83 25.92 25.65 25.77
50 NASDAQ OCFCP Wed, Jul 15, 2020 25.95 25.96 25.83 25.85
49 NASDAQ OCFCP Tue, Jul 14, 2020 25.91 25.98 25.88 25.92
48 NASDAQ OCFCP Mon, Jul 13, 2020 25.98 25.98 25.89 25.96
47 NASDAQ OCFCP Fri, Jul 10, 2020 25.90 25.95 25.80 25.95
46 NASDAQ OCFCP Thu, Jul 9, 2020 25.75 25.99 25.75 25.88
45 NASDAQ OCFCP Wed, Jul 8, 2020 25.99 25.99 25.87 25.91
44 NASDAQ OCFCP Tue, Jul 7, 2020 25.90 25.98 25.83 25.98
43 NASDAQ OCFCP Mon, Jul 6, 2020 25.71 25.88 25.71 25.85
42 NASDAQ OCFCP Thu, Jul 2, 2020 25.80 25.98 25.75 25.80
41 NASDAQ OCFCP Wed, Jul 1, 2020 25.67 25.70 25.60 25.70
40 NASDAQ OCFCP Tue, Jun 30, 2020 25.77 25.78 25.69 25.69
39 NASDAQ OCFCP Mon, Jun 29, 2020 25.89 25.89 25.70 25.72
38 NASDAQ OCFCP Fri, Jun 26, 2020 25.89 25.89 25.72 25.81
37 NASDAQ OCFCP Thu, Jun 25, 2020 25.80 25.89 25.68 25.87
36 NASDAQ OCFCP Wed, Jun 24, 2020 25.72 25.85 25.70 25.85
35 NASDAQ OCFCP Tue, Jun 23, 2020 25.84 25.91 25.84 25.91
34 NASDAQ OCFCP Mon, Jun 22, 2020 25.94 25.94 25.73 25.84
33 NASDAQ OCFCP Fri, Jun 19, 2020 25.69 25.70 25.50 25.70
32 NASDAQ OCFCP Thu, Jun 18, 2020 25.90 25.90 25.63 25.70
31 NASDAQ OCFCP Wed, Jun 17, 2020 25.75 25.82 25.57 25.82
30 NASDAQ OCFCP Tue, Jun 16, 2020 25.85 25.90 25.70 25.75
29 NASDAQ OCFCP Mon, Jun 15, 2020 25.35 25.68 25.35 25.68
28 NASDAQ OCFCP Fri, Jun 12, 2020 25.66 25.66 25.65 25.65
27 NASDAQ OCFCP Thu, Jun 11, 2020 25.84 25.98 25.50 25.59
26 NASDAQ OCFCP Wed, Jun 10, 2020 26.04 26.05 26.00 26.03
25 NASDAQ OCFCP Tue, Jun 9, 2020 25.88 26.05 25.88 25.97
24 NASDAQ OCFCP Mon, Jun 8, 2020 26.24 26.24 26.03 26.05
23 NASDAQ OCFCP Fri, Jun 5, 2020 25.75 26.20 25.66 26.08
22 NASDAQ OCFCP Thu, Jun 4, 2020 25.75 26.00 25.69 25.93
21 NASDAQ OCFCP Wed, Jun 3, 2020 25.75 25.80 25.60 25.70
20 NASDAQ OCFCP Tue, Jun 2, 2020 25.80 25.80 25.68 25.75
19 NASDAQ OCFCP Mon, Jun 1, 2020 25.70 25.70 25.57 25.70
18 NASDAQ OCFCP Fri, May 29, 2020 25.68 25.79 25.63 25.63
17 NASDAQ OCFCP Thu, May 28, 2020 25.59 25.75 25.59 25.70
16 NASDAQ OCFCP Wed, May 27, 2020 25.38 25.45 25.34 25.45
15 NASDAQ OCFCP Tue, May 26, 2020 25.34 25.50 25.31 25.48
14 NASDAQ OCFCP Fri, May 22, 2020 25.27 25.39 25.25 25.25
13 NASDAQ OCFCP Thu, May 21, 2020 25.26 25.46 25.25 25.27
12 NASDAQ OCFCP Wed, May 20, 2020 25.40 25.48 25.18 25.26
11 NASDAQ OCFCP Tue, May 19, 2020 25.15 25.44 25.15 25.30
10 NASDAQ OCFCP Mon, May 18, 2020 25.15 25.15 25.10 25.15
9 NASDAQ OCFCP Fri, May 15, 2020 25.00 25.10 24.94 25.05
8 NASDAQ OCFCP Thu, May 14, 2020 24.97 25.10 24.50 25.05
7 NASDAQ OCFCP Wed, May 13, 2020 25.09 25.15 24.95 24.95
6 NASDAQ OCFCP Tue, May 12, 2020 25.32 25.34 25.13 25.13
5 NASDAQ OCFCP Mon, May 11, 2020 25.14 25.29 25.09 25.25
4 NASDAQ OCFCP Fri, May 8, 2020 25.10 25.20 25.00 25.13
3 NASDAQ OCFCP Thu, May 7, 2020 24.80 25.10 24.75 25.00
2 NASDAQ OCFCP Wed, May 6, 2020 24.82 24.82 24.67 24.70
1 NASDAQ OCFCP Tue, May 5, 2020 24.77 24.82 24.65 24.80
# 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