(NY: OASC )

29.34 +0.16 (+0.54%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	29.31	29.36	29.31	29.34	1,892	+0.16(+0.54%)
Nov 07, 2024	29.35	29.35	29.18	29.19	4,211	-0.16(-0.55%)
Nov 06, 2024	29.14	29.43	29.14	29.35	4,232	+1.59(+5.71%)
Nov 05, 2024	27.51	27.77	27.51	27.76	1,867	+0.54(+1.98%)
Nov 04, 2024	27.37	27.37	27.22	27.22	923	+0.10(+0.37%)
Nov 01, 2024	27.30	27.39	27.11	27.12	5,524	-0.09(-0.32%)
Oct 31, 2024	27.25	27.25	27.21	27.21	484	-0.24(-0.89%)
Oct 30, 2024	27.72	27.72	27.45	27.45	3,702	+0.02(+0.07%)
Oct 29, 2024	27.25	27.43	27.25	27.43	5,991	-0.12(-0.45%)
Oct 28, 2024	27.52	27.58	27.52	27.55	4,253	+0.41(+1.53%)
Oct 25, 2024	27.14	27.14	27.14	27.14	211	-0.13(-0.49%)
Oct 24, 2024	27.29	27.29	27.15	27.27	2,956	+0.10(+0.37%)
Oct 23, 2024	27.33	27.33	27.09	27.17	48,371	-0.19(-0.69%)
Oct 22, 2024	27.39	27.39	27.36	27.36	20,930	-0.09(-0.34%)
Oct 21, 2024	27.55	27.58	27.45	27.45	1,268	-0.46(-1.65%)
Oct 18, 2024	27.89	27.98	27.89	27.91	22,677	-0.07(-0.24%)
Oct 17, 2024	27.93	27.98	27.93	27.98	1,079	-0.10(-0.34%)
Oct 16, 2024	28.08	28.08	28.08	28.08	142	+0.34(+1.22%)
Oct 15, 2024	27.56	27.90	27.56	27.74	399	+0.02(+0.07%)
Oct 14, 2024	27.67	27.72	27.65	27.72	1,190	+0.18(+0.65%)
Oct 11, 2024	27.48	27.54	27.45	27.54	1,099	+0.49(+1.81%)
Oct 10, 2024	27.09	27.10	26.98	27.05	3,881	-0.21(-0.77%)
Oct 09, 2024	27.27	27.39	27.20	27.26	1,847	+0.08(+0.30%)
Oct 08, 2024	27.16	27.18	27.16	27.18	1,705	-0.01(-0.05%)
Oct 07, 2024	27.20	27.25	27.17	27.19	697	-0.27(-0.99%)
Oct 04, 2024	27.37	27.48	27.32	27.46	5,596	+0.37(+1.38%)
Oct 03, 2024	27.24	27.24	27.04	27.09	11,152	-0.24(-0.88%)
Oct 02, 2024	27.33	27.43	27.29	27.33	12,265	-0.08(-0.28%)
Oct 01, 2024	27.36	27.41	27.36	27.41	5,671	-0.34(-1.22%)
Sep 30, 2024	27.65	27.75	27.65	27.75	363	+0.07(+0.25%)
Sep 27, 2024	27.70	27.70	27.62	27.68	5,739	+0.19(+0.68%)
Sep 26, 2024	27.52	27.52	27.49	27.49	162	+0.20(+0.74%)
Sep 25, 2024	27.29	27.29	27.29	27.29	377	-0.33(-1.20%)
Sep 24, 2024	27.62	27.62	27.62	27.62	28	-0.02(-0.06%)
Sep 23, 2024	27.64	27.64	27.64	27.64	275	+0.09(+0.32%)
Sep 20, 2024	27.69	27.73	27.55	27.55	3,002	-0.30(-1.08%)
Sep 19, 2024	27.87	27.87	27.77	27.85	785	+0.56(+2.04%)
Sep 18, 2024	27.57	27.57	27.30	27.30	288	+0.01(+0.03%)
Sep 17, 2024	27.32	27.32	27.29	27.29	1,543	+0.19(+0.69%)
Sep 16, 2024	27.10	27.11	26.96	27.10	7,567	+0.10(+0.38%)
Sep 13, 2024	26.96	27.00	26.84	27.00	27,741	+0.65(+2.45%)
Sep 12, 2024	26.23	26.47	26.23	26.35	6,330	+0.27(+1.03%)
Sep 11, 2024	25.89	26.08	25.89	26.08	65,273	+0.06(+0.24%)
Sep 10, 2024	25.88	26.03	25.88	26.02	2,420	-0.05(-0.21%)
Sep 09, 2024	26.10	26.10	26.08	26.08	164	-0.05(-0.19%)
Sep 06, 2024	26.23	26.23	26.13	26.13	2,492	-0.46(-1.73%)
Sep 05, 2024	26.57	26.59	26.57	26.59	637	-0.12(-0.43%)
Sep 04, 2024	26.70	26.70	26.70	26.70	52	-0.08(-0.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.