Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	OCN	23.59	24.78	23.20	24.17	0.86	14,034	257	9.57	29.30
2024-04-30	Z	OCN	24.10	24.5172	23.32	23.34	-0.9947	13,582	217	19.91	29.30
2024-04-29	Z	OCN	24.23	25.90	23.0961	24.63	0.37	9,839	151	21.51	29.30
2024-04-26	Z	OCN	24.23	24.895	23.51	24.33	0.665	9,347	60	9.70	29.30
2024-04-25	Z	OCN	25.11	25.77	23.44	24.23	-0.77	25,475	361	9.92	29.30
2024-04-24	Z	OCN	24.36	25.49	24.36	25.23	0.69	7,900	272	22.50	29.30
2024-04-23	Z	OCN	24.875	25.865	24.03	24.77	-0.35	7,923	105	9.80	29.30
2024-04-22	Z	OCN	23.25	24.765	23.25	24.45	1.05	10,228	163	9.51	29.30
2024-04-19	Z	OCN	22.72	23.45	22.72	23.45	0.03	7,118	163	20.00	29.30
2024-04-18	Z	OCN	22.74	23.1055	22.55	23.06	-0.19	11,871	237	18.29	29.30
2024-04-17	Z	OCN	22.80	23.07	22.58	22.74	-0.04	7,884	78	19.91	29.30
2024-04-16	Z	OCN	23.585	23.585	22.52	22.89	-0.45	6,817	140	19.91	29.30
2024-04-15	Z	OCN	23.21	23.40	23.01	23.06	-0.52	9,034	224	19.91	29.30
2024-04-12	Z	OCN	24.005	24.005	22.56	23.58	-0.45	9,236	163	19.91	29.30
2024-04-11	Z	OCN	24.70	24.70	24.0001	24.40	-0.09	10,794	165	19.91	29.30
2024-04-10	Z	OCN	25.10	25.55	24.16	24.58	-0.42	10,843	245	19.91	29.30
2024-04-09	Z	OCN	25.12	25.60	25.10	25.22	-0.03	5,612	53	22.96	29.30
2024-04-08	Z	OCN	25.6687	25.6687	25.17	25.17	-0.04	5,644	154	22.96	29.30
2024-04-05	Z	OCN	24.75	25.695	24.75	25.59	0.285	6,962	137	25.05	29.30
2024-04-04	Z	OCN	24.88	25.99	24.88	25.41	0.51	6,276	103	24.90	29.30
2024-04-03	Z	OCN	25.12	25.865	24.84	24.84	-0.38	12,153	118	24.34	29.30
2024-04-02	Z	OCN	25.13	25.44	24.6646	25.23	-1.69	11,319	118	22.98	40.39
2024-04-01	Z	OCN	27.30	27.32	26.60	26.99	0.21	7,168	200	26.63	27.42
2024-03-29	Z	OCN	27.00	27.15	26.90	27.01	0.255	0	0	26.90	27.55
2024-03-28	Z	OCN	27.00	27.15	26.90	27.01	0.255	8,251	84	26.90	27.55
2024-03-27	Z	OCN	27.00	27.00	26.61	26.77	0.58	8,062	251	26.45	27.31
2024-03-26	Z	OCN	26.12	26.335	25.93	26.17	-0.18	4,837	179	25.90	41.77
2024-03-25	Z	OCN	26.00	26.63	26.00	26.11	0.46	5,467	212	23.69	41.76
2024-03-22	Z	OCN	26.40	26.43	26.02	26.17	-0.51	4,724	137	25.83	26.61
2024-03-21	Z	OCN	26.10	26.99	26.04	26.55	0.23	19,290	248	25.80	42.28
2024-03-20	Z	OCN	24.26	26.46	23.7321	25.81	2.23	13,557	413	25.43	26.16
2024-03-19	Z	OCN	23.95	24.54	23.44	23.85	0.61	15,569	195	23.44	38.49
2024-03-18	Z	OCN	23.55	24.22	23.49	23.49	0.23	28,204	223	20.08	37.95
2024-03-15	Z	OCN	23.78	25.005	23.15	23.48	-0.935	41,978	186	23.05	37.92
2024-03-14	Z	OCN	24.74	24.74	24.02	24.11	-0.85	11,164	165	23.92	38.72
2024-03-13	Z	OCN	25.00	25.1368	24.96	24.96	0.2068	6,175	145	20.81	39.88
2024-03-12	Z	OCN	25.4169	25.4169	24.93	24.93	0.10	6,697	153	20.81	40.00
2024-03-11	Z	OCN	25.09	25.28	24.92	24.92	0.02	4,840	169	24.92	39.93
2024-03-08	Z	OCN	25.59	25.59	24.92	24.96	-0.25	9,549	216	24.75	40.32
2024-03-07	Z	OCN	25.304	25.475	25.06	25.25	-0.34	5,406	144	19.47	40.64
2024-03-06	Z	OCN	25.3083	25.65	25.3083	25.40	0.23	6,063	115	19.47	40.80
2024-03-05	Z	OCN	25.25	25.76	25.25	25.42	-0.06	8,025	101	23.10	40.81
2024-03-04	Z	OCN	25.99	26.49	25.51	25.51	-0.34	11,782	229	23.10	28.10
2024-03-01	Z	OCN	25.915	26.095	25.72	26.01	-0.07	5,527	188	23.78	41.72
2024-02-29	Z	OCN	26.53	26.53	25.31	26.08	-0.21	11,849	115	19.47	42.00
2024-02-28	Z	OCN	26.32	27.075	26.01	26.04	0.35	6,193	96	19.47	42.22
2024-02-27	Z	OCN	28.30	28.30	25.88	26.58	-1.48	16,797	269	24.19	42.88
2024-02-26	Z	OCN	28.77	28.78	27.57	28.32	0.01	12,183	191	25.89	35.00
2024-02-23	Z	OCN	28.30	28.30	28.22	28.29	-0.09	3,516	98	27.80	45.29
2024-02-22	Z	OCN	28.05	28.72	27.5791	28.31	-0.21	12,303	201	27.50	45.00
2024-02-21	Z	OCN	27.89	28.31	27.79	28.20	0.51	9,996	226	25.66	44.94
2024-02-20	Z	OCN	28.16	28.77	26.82	27.64	-0.91	12,483	205	19.47	43.88
2024-02-19	Z	OCN	28.79	29.16	28.2878	28.54	-0.47	0	0	25.66	46.33
2024-02-16	Z	OCN	28.79	29.16	28.2878	28.54	-0.47	10,269	173	25.66	46.33
2024-02-15	Z	OCN	26.905	29.06	26.905	28.98	1.885	17,730	281	25.66	46.14
2024-02-14	Z	OCN	25.80	27.34	25.02	27.14	1.49	16,145	163	19.47	43.52
2024-02-13	Z	OCN	27.91	28.18	25.12	25.82	-2.92	22,171	366	19.47	30.75
2024-02-12	Z	OCN	29.3001	30.00	28.53	28.80	-1.11	29,236	168	11.60	33.37
2024-02-09	Z	OCN	28.74	29.80	28.39	29.69	1.15	10,288	183	29.30	33.37
2024-02-08	Z	OCN	28.59	28.77	28.4394	28.57	-0.02	6,817	64	11.40	33.37
2024-02-07	Z	OCN	28.66	29.225	28.66	28.77	0.41	6,052	174	11.49	33.37
2024-02-06	Z	OCN	29.40	29.40	28.80	28.80	-0.1742	4,825	63	11.64	33.37
2024-02-05	Z	OCN	28.56	29.78	27.7578	29.38	0.96	24,022	234	11.52	33.37