Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	OC	174.13	177.39	173.79	176.38	2.63	610,779	10,849	160.53	177.26
2024-05-16	Z	OC	178.42	179.24	173.68	173.72	-5.78	564,524	8,757	160.06	182.00
2024-05-15	Z	OC	179.96	181.495	179.19	179.47	1.78	496,051	9,610	169.65	180.47
2024-05-14	Z	OC	175.91	177.77	175.27	177.70	2.06	467,296	8,392	177.03	194.01
2024-05-13	Z	OC	177.74	178.54	175.585	175.66	-1.07	415,976	7,928	161.29	197.61
2024-05-10	Z	OC	177.78	179.1999	176.08	176.81	-0.56	525,707	8,153	161.30	182.00
2024-05-09	Z	OC	175.06	178.33	174.77	177.38	2.75	450,938	8,446	171.07	182.00
2024-05-08	Z	OC	174.36	176.995	173.65	174.63	-0.51	701,511	11,553	170.43	182.00
2024-05-07	Z	OC	176.22	176.84	174.65	175.08	-2.33	896,574	12,628	174.91	182.00
2024-05-06	Z	OC	177.09	178.33	175.86	177.26	2.49	465,980	9,643	174.63	182.00
2024-05-03	Z	OC	176.54	178.24	174.06	174.81	1.69	680,615	11,992	159.13	182.00
2024-05-02	Z	OC	170.81	173.33	168.175	173.14	5.24	873,318	12,253	166.21	218.00
2024-05-01	Z	OC	167.74	172.32	166.345	168.08	-0.13	616,728	10,468	167.72	175.00
2024-04-30	Z	OC	170.22	172.15	168.15	168.21	-3.42	445,220	7,895	166.66	175.00
2024-04-29	Z	OC	169.24	172.68	169.24	171.68	3.26	901,671	10,484	153.66	175.00
2024-04-26	Z	OC	166.11	170.53	166.11	168.50	3.465	527,322	11,600	141.75	179.93
2024-04-25	Z	OC	163.80	165.985	160.82	165.04	-0.20	731,196	9,432	163.42	189.95
2024-04-24	Z	OC	164.00	170.975	161.91	165.22	-2.423	1,147,165	15,096	160.00	188.87
2024-04-23	Z	OC	165.04	168.0525	163.36	167.62	3.16	778,547	12,990	141.75	175.00
2024-04-22	Z	OC	162.26	166.13	161.52	164.44	4.34	616,727	10,104	150.35	178.83
2024-04-19	Z	OC	160.71	162.24	159.25	160.11	-0.36	572,295	9,107	141.75	173.79
2024-04-18	Z	OC	165.21	165.945	160.315	160.52	-2.35	873,505	12,258	159.84	161.14
2024-04-17	Z	OC	165.13	165.77	162.65	162.90	-0.64	614,813	9,793	162.19	177.87
2024-04-16	Z	OC	162.60	164.305	159.78	163.54	-0.26	660,124	12,471	145.87	189.96
2024-04-15	Z	OC	166.93	167.99	163.66	163.976	-1.534	531,966	8,261	161.11	189.96
2024-04-12	Z	OC	165.81	166.915	164.923	165.51	-0.98	507,696	9,421	151.08	180.62
2024-04-11	Z	OC	167.19	168.23	166.3065	166.52	0.74	415,804	7,054	166.40	180.46
2024-04-10	Z	OC	166.00	168.09	163.69	165.90	-3.77	531,979	9,347	164.80	166.48
2024-04-09	Z	OC	171.87	172.225	167.5201	169.61	-1.69	417,421	6,731	169.85	170.54
2024-04-08	Z	OC	172.94	173.08	171.33	171.33	-1.30	446,573	6,840	155.94	189.96
2024-04-05	Z	OC	169.81	173.65	169.81	172.66	3.76	520,027	7,730	171.80	173.50
2024-04-04	Z	OC	172.55	173.11	167.51	168.95	-2.19	677,213	9,710	150.00	172.33
2024-04-03	Z	OC	166.88	171.28	166.88	171.00	4.30	724,054	12,142	141.28	175.00
2024-04-02	Z	OC	166.52	167.43	164.66	166.82	-1.88	695,506	10,020	166.07	181.99
2024-04-01	Z	OC	167.63	169.30	166.46	168.79	2.05	532,665	8,551	167.74	169.43
2024-03-29	Z	OC	166.00	167.93	165.58	166.80	-0.53	0	0	166.08	167.68
2024-03-28	Z	OC	166.00	167.93	165.58	166.80	-0.53	473,524	6,383	166.08	167.68
2024-03-27	Z	OC	165.24	167.27	164.905	167.21	2.97	316,588	6,304	166.48	167.45
2024-03-26	Z	OC	165.47	165.9895	163.95	164.15	-1.39	458,856	5,573	163.59	165.26
2024-03-25	Z	OC	166.47	166.86	165.09	165.45	-0.52	337,958	5,591	150.12	182.36
2024-03-22	Z	OC	166.00	166.65	164.44	165.97	-0.09	492,576	8,322	152.27	189.96
2024-03-21	Z	OC	162.01	167.06	161.22	166.14	5.53	824,449	8,478	166.16	166.97
2024-03-20	Z	OC	159.29	161.00	158.45	160.65	1.78	631,130	7,458	150.12	169.92
2024-03-19	Z	OC	157.98	159.39	157.49	158.90	1.27	606,475	7,566	150.12	165.44
2024-03-18	Z	OC	160.15	160.97	157.5925	157.67	-2.17	633,050	6,475	150.50	161.00
2024-03-15	Z	OC	156.72	161.035	156.72	159.79	2.35	1,603,171	9,246	134.44	169.92
2024-03-14	Z	OC	162.00	163.44	156.435	157.53	-4.89	707,182	8,872	156.44	165.00
2024-03-13	Z	OC	159.75	162.78	159.75	162.37	2.95	750,172	10,941	161.86	163.27
2024-03-12	Z	OC	156.27	160.13	155.35	159.51	3.53	690,633	9,417	145.88	169.92
2024-03-11	Z	OC	156.28	156.58	153.78	156.00	-0.95	629,292	8,606	145.00	160.21
2024-03-08	Z	OC	156.55	158.00	155.06	157.00	1.39	889,020	10,970	156.31	157.69
2024-03-07	Z	OC	152.01	155.98	152.01	155.56	4.67	618,362	9,069	142.26	160.21
2024-03-06	Z	OC	150.88	151.73	149.96	150.90	1.64	663,028	7,703	147.00	173.90
2024-03-05	Z	OC	152.39	153.85	148.99	149.25	-3.58	713,800	9,248	132.06	172.59
2024-03-04	Z	OC	152.88	154.705	152.49	152.81	1.15	672,265	9,532	144.90	160.21
2024-03-01	Z	OC	149.0101	152.14	149.0101	151.74	2.56	530,314	8,937	150.77	155.39
2024-02-29	Z	OC	150.55	150.63	148.78	149.78	-0.13	1,258,244	9,587	136.41	150.54
2024-02-28	Z	OC	148.70	150.895	148.62	149.90	0.91	559,709	8,485	135.99	162.71
2024-02-27	Z	OC	147.48	149.33	147.20	148.92	1.64	689,269	8,468	133.28	152.69
2024-02-26	Z	OC	146.89	147.395	145.50	147.30	-0.068	509,082	6,937	146.89	148.23
2024-02-23	Z	OC	145.63	148.00	145.5701	147.37	2.63	573,593	7,821	146.49	147.83
2024-02-22	Z	OC	145.00	145.345	143.50	144.63	0.95	687,447	8,798	142.00	162.10
2024-02-21	Z	OC	142.35	144.20	142.1208	143.67	2.08	626,737	8,790	142.00	158.05
2024-02-20	Z	OC	139.23	141.60	138.70	141.56	1.64	956,842	10,023	138.65	142.16