Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	OCCI	7.10	7.15	7.01	7.12	0.11	197,244	653	7.09	7.25
2024-05-02	Q	OCCI	7.08	7.0999	7.00	7.01		249,166	884	7.00	7.62
2024-05-01	Q	OCCI	7.01	7.06	7.00	7.01	-0.01	133,996	417	7.00	7.77
2024-04-30	Q	OCCI	7.10	7.10	7.01	7.02	-0.025	125,497	369	6.96	7.50
2024-04-29	Q	OCCI	7.07	7.09	7.0316	7.05	0.02	65,788	254	7.03	7.69
2024-04-26	Q	OCCI	7.05	7.0997	7.02	7.035	0.03	61,600	256	6.96	7.13
2024-04-25	Q	OCCI	7.02	7.0751	6.99	6.99	-0.03	83,077	285	6.99	7.24
2024-04-24	Q	OCCI	6.96	7.085	6.96	7.015	0.015	73,354	242	6.98	7.76
2024-04-23	Q	OCCI	7.00	7.0351	6.9601	6.9953	0.0253	72,955	329	6.98	7.75
2024-04-22	Q	OCCI	7.00	7.04	6.96	6.9795	-0.0705	97,707	334	6.91	7.00
2024-04-19	Q	OCCI	7.00	7.06	7.00	7.014	-0.016	86,642	233	7.00	7.77
2024-04-18	Q	OCCI	7.06	7.1145	7.00	7.03	-0.06	141,132	533	6.94	7.29
2024-04-17	Q	OCCI	7.30	7.32	7.12	7.19		164,866	388	7.12	7.91
2024-04-16	Q	OCCI	7.28	7.36	7.18	7.19	-0.07	120,271	360	7.10	8.14
2024-04-15	Q	OCCI	7.35	7.355	7.19	7.25	0.06	139,739	420	7.19	8.03
2024-04-12	Q	OCCI	7.26	7.45	7.1401	7.19	-0.06	154,772	379	7.08	7.38
2024-04-11	Q	OCCI	7.25	7.2899	7.1714	7.25	0.06	105,506	251	7.20	7.92
2024-04-10	Q	OCCI	7.23	7.24	7.165	7.17	-0.075	122,652	328	7.17	7.38
2024-04-09	Q	OCCI	7.24	7.38	7.24	7.244	0.014	121,608	368	7.21	8.03
2024-04-08	Q	OCCI	7.14	7.40	7.14	7.24	0.08	179,398	450	7.08	7.45
2024-04-05	Q	OCCI	7.08	7.2399	7.08	7.16	0.07	93,211	364	7.08	7.84
2024-04-04	Q	OCCI	7.03	7.25	7.03	7.09	0.065	159,970	400	7.05	7.92
2024-04-03	Q	OCCI	7.03	7.05	7.01	7.025	0.01	82,868	376	7.00	7.20
2024-04-02	Q	OCCI	7.06	7.08	6.98	7.00	-0.05	108,547	485	6.95	7.60
2024-04-01	Q	OCCI	7.15	7.21	6.98	7.06	-0.11	207,986	551	6.95	7.39
2024-03-29	Q	OCCI	7.20	7.23	7.1501	7.16	0.0059	0	0	7.16	7.23
2024-03-28	Q	OCCI	7.20	7.23	7.1501	7.16	0.0059	125,278	435	7.16	7.23
2024-03-27	Q	OCCI	7.00	7.20	6.975	7.15	0.17	182,573	420	7.00	7.18
2024-03-26	Q	OCCI	6.90	7.00	6.90	6.979	0.089	111,575	323	6.89	7.10
2024-03-25	Q	OCCI	6.98	6.98	6.8801	6.89	-0.005	121,228	394	6.89	7.70
2024-03-22	Q	OCCI	6.83	6.94	6.82	6.89	0.07	70,629	286	6.85	7.57
2024-03-21	Q	OCCI	6.87	6.9191	6.79	6.82	-0.01	147,330	492	6.80	6.95
2024-03-20	Q	OCCI	6.99	6.99	6.83	6.83	-0.17	127,474	565	6.83	6.95
2024-03-19	Q	OCCI	7.10	7.16	6.99	6.99	-0.08	160,000	350	6.90	7.19
2024-03-18	Q	OCCI	7.00	7.11	7.00	7.085	0.13	211,332	458	7.01	7.25
2024-03-15	Q	OCCI	7.03	7.195	7.03	7.05	0.02	167,055	468	7.04	7.84
2024-03-14	Q	OCCI	7.05	7.1151	7.01	7.03		116,624	437	7.01	7.09
2024-03-13	Q	OCCI	7.02	7.0899	6.97	7.04	-0.05	99,226	402	6.98	7.47
2024-03-12	Q	OCCI	7.01	7.0999	7.00	7.08	0.05	88,146	320	7.00	7.19
2024-03-11	Q	OCCI	6.86	7.095	6.80	7.02	0.12	131,151	573	7.05	7.47
2024-03-08	Q	OCCI	7.03	7.1841	6.89	6.90	-0.13	219,654	725	6.90	7.81
2024-03-07	Q	OCCI	7.10	7.24	6.98	7.03	-0.14	94,852	477	6.98	8.09
2024-03-06	Q	OCCI	7.21	7.361	7.14	7.14	0.03	73,611	324	7.12	7.98
2024-03-05	Q	OCCI	7.21	7.225	7.12	7.12	-0.16	39,657	289	7.00	7.92
2024-03-04	Q	OCCI	7.29	7.32	7.1902	7.30	0.03	98,722	379	6.90	7.68
2024-03-01	Q	OCCI	6.95	7.48	6.95	7.29	0.30	209,807	587	6.83	8.13
2024-02-29	Q	OCCI	6.90	7.00	6.88	7.00	0.13	69,650	316	6.25	7.13
2024-02-28	Q	OCCI	6.80	6.90	6.80	6.88	0.04	42,033	208	6.78	6.90
2024-02-27	Q	OCCI	6.80	6.85	6.80	6.83	0.04	28,428	157	6.18	6.95
2024-02-26	Q	OCCI	6.78	6.8387	6.77	6.79		50,177	268	6.16	6.95
2024-02-23	Q	OCCI	6.71	6.79	6.71	6.7836	0.0636	80,431	284	6.72	6.95
2024-02-22	Q	OCCI	6.75	6.81	6.70	6.71	-0.01	85,051	349	6.65	6.95
2024-02-21	Q	OCCI	6.80	6.85	6.7142	6.72	-0.08	80,059	249	6.72	7.42
2024-02-20	Q	OCCI	6.82	6.8899	6.78	6.80	-0.08	72,407	299	6.74	6.95
2024-02-19	Q	OCCI	6.88	6.9287	6.63	6.90	-0.03	0	0	6.91	6.95
2024-02-16	Q	OCCI	6.88	6.9287	6.63	6.90	-0.03	107,685	555	6.91	6.95
2024-02-15	Q	OCCI	6.86	7.04	6.86	6.93	0.03	124,888	320	6.85	7.64
2024-02-14	Q	OCCI	7.03	7.08	6.96	7.00	0.02	129,284	350	6.88	7.72
2024-02-13	Q	OCCI	7.01	7.08	6.90	6.98	-0.07	109,731	517	6.88	7.13
2024-02-12	Q	OCCI	7.03	7.10	7.01	7.05	-0.01	115,817	508	7.02	7.12
2024-02-09	Q	OCCI	7.00	7.09	6.93	7.07	0.09	105,112	365	6.27	7.10
2024-02-08	Q	OCCI	6.91	6.99	6.91	6.98		90,076	314	6.90	7.79
2024-02-07	Q	OCCI	6.99	6.99	6.90	6.98	0.02	88,838	319	6.30	7.10
2024-02-06	Q	OCCI	6.98	6.9899	6.91	6.96	0.04	56,305	235	6.90	7.61
2024-02-05	Q	OCCI	6.95	6.955	6.895	6.92	-0.03	87,074	376	6.90	7.58