Mail

OCAX - OCA Acquisition Corp.

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	10.42	10.42	10.42	10.42	10.42	-
06 Jun 2023	10.43	10.43	10.42	10.42	10.42	4,200
05 Jun 2023	10.82	10.82	10.82	10.82	10.82	-
02 Jun 2023	10.82	10.82	10.82	10.82	10.82	-
01 Jun 2023	10.82	10.82	10.82	10.82	10.82	-
31 May 2023	10.82	10.82	10.82	10.82	10.82	-
30 May 2023	10.40	10.82	10.40	10.82	10.82	600
26 May 2023	10.40	10.40	10.40	10.40	10.40	-
25 May 2023	10.40	10.40	10.40	10.40	10.40	-
24 May 2023	10.40	10.40	10.40	10.40	10.40	-
23 May 2023	10.40	10.40	10.40	10.40	10.40	-
22 May 2023	10.40	10.40	10.40	10.40	10.40	-
19 May 2023	10.40	10.40	10.40	10.40	10.40	-
18 May 2023	10.40	10.40	10.40	10.40	10.40	-
17 May 2023	10.37	10.40	10.37	10.40	10.40	31,700
16 May 2023	10.36	10.36	10.36	10.36	10.36	-
15 May 2023	10.36	10.36	10.36	10.36	10.36	-
12 May 2023	10.36	10.36	10.36	10.36	10.36	2,000
11 May 2023	10.40	10.40	10.40	10.40	10.40	-
10 May 2023	10.40	10.40	10.40	10.40	10.40	5,900
09 May 2023	10.36	10.36	10.36	10.36	10.36	-
08 May 2023	10.36	10.36	10.36	10.36	10.36	4,500
05 May 2023	10.36	10.36	10.36	10.36	10.36	-
04 May 2023	10.36	10.36	10.36	10.36	10.36	-
03 May 2023	10.36	10.36	10.36	10.36	10.36	-
02 May 2023	10.36	10.36	10.36	10.36	10.36	-
01 May 2023	10.36	10.36	10.36	10.36	10.36	-
28 Apr 2023	10.36	10.36	10.36	10.36	10.36	900
27 Apr 2023	10.35	10.35	10.35	10.35	10.35	-
26 Apr 2023	10.35	10.35	10.35	10.35	10.35	-
25 Apr 2023	10.35	10.35	10.35	10.35	10.35	-
24 Apr 2023	10.36	10.36	10.35	10.35	10.35	11,500
21 Apr 2023	10.35	10.35	10.35	10.35	10.35	3,800
20 Apr 2023	10.38	10.38	10.38	10.38	10.38	-
19 Apr 2023	10.38	10.38	10.38	10.38	10.38	-
18 Apr 2023	10.38	10.38	10.38	10.38	10.38	-
17 Apr 2023	10.38	10.38	10.38	10.38	10.38	-
14 Apr 2023	10.38	10.38	10.38	10.38	10.38	-
13 Apr 2023	10.38	10.38	10.38	10.38	10.38	-
12 Apr 2023	10.38	10.38	10.38	10.38	10.38	-
11 Apr 2023	10.38	10.38	10.38	10.38	10.38	1,400
10 Apr 2023	10.38	10.38	10.38	10.38	10.38	-
06 Apr 2023	10.38	10.38	10.38	10.38	10.38	-
05 Apr 2023	10.40	10.40	10.38	10.38	10.38	2,600
04 Apr 2023	10.35	10.35	10.35	10.35	10.35	-
03 Apr 2023	10.35	10.36	10.35	10.35	10.35	3,500
31 Mar 2023	10.39	10.39	10.39	10.39	10.39	-
30 Mar 2023	10.39	10.39	10.39	10.39	10.39	-
29 Mar 2023	10.39	10.39	10.39	10.39	10.39	-
28 Mar 2023	10.39	10.39	10.39	10.39	10.39	1,000
27 Mar 2023	10.39	10.41	10.33	10.33	10.33	4,000
24 Mar 2023	10.33	10.39	10.33	10.39	10.39	4,800
23 Mar 2023	10.32	10.33	10.32	10.33	10.33	36,900
22 Mar 2023	10.33	10.33	10.31	10.31	10.31	600
21 Mar 2023	10.31	10.33	10.30	10.31	10.31	2,000
20 Mar 2023	10.31	10.31	10.30	10.31	10.31	1,000
17 Mar 2023	10.31	10.31	10.31	10.31	10.31	100
16 Mar 2023	10.29	10.29	10.29	10.29	10.29	-
15 Mar 2023	10.29	10.29	10.29	10.29	10.29	-
14 Mar 2023	10.29	10.29	10.29	10.29	10.29	-
13 Mar 2023	10.29	10.29	10.29	10.29	10.29	-
10 Mar 2023	10.29	10.29	10.29	10.29	10.29	-
09 Mar 2023	10.29	10.29	10.29	10.29	10.29	600
08 Mar 2023	10.31	10.31	10.29	10.29	10.29	200
07 Mar 2023	10.29	10.29	10.29	10.29	10.29	100
06 Mar 2023	10.28	10.28	10.28	10.28	10.28	-
03 Mar 2023	10.28	10.28	10.28	10.28	10.28	100
02 Mar 2023	10.29	10.29	10.29	10.29	10.29	50,000
01 Mar 2023	10.30	10.30	10.30	10.30	10.30	-
28 Feb 2023	10.30	10.30	10.30	10.30	10.30	-
27 Feb 2023	10.27	10.30	10.27	10.30	10.30	4,100
24 Feb 2023	10.28	10.28	10.28	10.28	10.28	200
23 Feb 2023	10.28	10.28	10.28	10.28	10.28	200
22 Feb 2023	10.29	10.31	10.29	10.30	10.30	2,700
21 Feb 2023	10.26	10.26	10.26	10.26	10.26	-
17 Feb 2023	10.26	10.26	10.26	10.26	10.26	100
16 Feb 2023	10.30	10.31	10.29	10.31	10.31	29,100
15 Feb 2023	10.28	10.30	10.28	10.30	10.30	1,900
14 Feb 2023	10.28	10.30	10.27	10.30	10.30	14,800
13 Feb 2023	10.24	10.29	10.24	10.29	10.29	3,700
10 Feb 2023	10.27	10.29	10.27	10.29	10.29	2,100
09 Feb 2023	10.28	10.28	10.28	10.28	10.28	-
08 Feb 2023	10.28	10.28	10.28	10.28	10.28	1,500
07 Feb 2023	10.28	10.28	10.28	10.28	10.28	-
06 Feb 2023	10.27	10.29	10.27	10.28	10.28	13,100
03 Feb 2023	10.27	10.29	10.26	10.29	10.29	1,300
02 Feb 2023	10.28	10.29	10.27	10.29	10.29	21,300
01 Feb 2023	10.28	10.28	10.26	10.26	10.26	1,800
31 Jan 2023	10.26	10.26	10.26	10.26	10.26	3,000
30 Jan 2023	10.28	10.28	10.26	10.26	10.26	3,700
27 Jan 2023	10.28	10.28	10.28	10.28	10.28	-
26 Jan 2023	10.27	10.29	10.27	10.28	10.28	78,800
25 Jan 2023	10.27	10.28	10.26	10.27	10.27	35,900
24 Jan 2023	10.24	10.29	10.24	10.27	10.27	122,900
23 Jan 2023	10.25	10.27	10.23	10.27	10.27	116,400
20 Jan 2023	10.25	10.25	10.25	10.25	10.25	8,100
19 Jan 2023	10.27	10.27	10.25	10.25	10.25	24,000
18 Jan 2023	10.27	10.27	10.25	10.25	10.25	10,400
17 Jan 2023	10.25	10.28	10.25	10.27	10.27	33,000
13 Jan 2023	10.30	10.30	10.27	10.28	10.28	61,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...