Get the Stockscreener App
34.87
0.84%
0.2899
Clearshares Ocio Etf Stock (OCIO) Price History
The historical daily chart and data for Clearshares Ocio Etf stock (OCIO), show that the latest closing stock price as of February 04, 2025, is $34.87.
- Clearshares Ocio Etf all-time high stock price is $35.25, occurred on January 22, 2025.
- The lowest Clearshares Ocio Etf stock price recorded was $28.16 on October 27, 2023. Since then, Clearshares Ocio Etf's stock price has risen over 23.81% to $34.87 now.
- The 52-week high stock price for OCIO is $35.25, representing a 1.09% increase from the current share price, occurred on January 22, 2025.
- The 52-week low stock price for OCIO is $30.62, indicating a -12.18% decrease from the current share price, occurred on April 19, 2024.
The table below shows more information about OCIO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 04, 2025 | $34.86 | $34.74 | $0.1196 | 486.0 | +0.46% |
| Feb 03, 2025 | $34.60 | $34.53 | $0.069 | 956.0 | -0.32% |
| Jan 31, 2025 | $35.12 | $34.69 | $0.4274 | 7,663.0 | -0.41% |
| Jan 30, 2025 | $34.95 | $34.75 | $0.20 | 1,314.0 | +0.53% |
| Jan 29, 2025 | $34.87 | $34.63 | $0.24 | 5,473.0 | -0.27% |
| Jan 28, 2025 | $34.75 | $34.63 | $0.1157 | 284.0 | +0.80% |
| Jan 27, 2025 | $34.49 | $34.44 | $0.05 | 640.0 | -1.32% |
| Jan 24, 2025 | $35.06 | $34.93 | $0.1299 | 679.0 | -0.07% |
| Jan 23, 2025 | $34.96 | $34.83 | $0.135 | 1,053.0 | +0.27% |
| Jan 22, 2025 | $35.25 | $34.86 | $0.3877 | 1,350.0 | +0.43% |
| Jan 21, 2025 | $34.71 | $34.60 | $0.1116 | 818.0 | +0.76% |
| Jan 17, 2025 | $34.58 | $34.45 | $0.1292 | 1,376.0 | +0.70% |
| Jan 16, 2025 | $34.29 | $34.21 | $0.0793 | 1,848.0 | -0.03% |
| Jan 15, 2025 | $34.22 | $34.22 | $0.00 | 129.0 | +1.37% |
| Jan 14, 2025 | $33.76 | $33.76 | $0.00 | 143.0 | +0.11% |
| Jan 13, 2025 | $33.72 | $33.55 | $0.1707 | 1,008.0 | -0.08% |
| Jan 10, 2025 | $33.75 | $33.65 | $0.0987 | 472.0 | -1.04% |
| Jan 08, 2025 | $34.10 | $34.10 | $0.00 | 123.0 | -0.05% |
| Jan 07, 2025 | $34.12 | $34.12 | $0.00 | 19.00 | -0.77% |
Clearshares Ocio Etf Stock (OCIO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Clearshares Ocio Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OCIO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Clearshares Ocio Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Clearshares Ocio Etf Stock (OCIO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $34.86 | $34.53 | $0.33 | 1,928.0 | +0.14% |
| Jan, 2025 | $35.25 | $33.55 | $1.70 | 36,830.0 | +2.19% |
Clearshares Ocio Etf Stock (OCIO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $35.14 | $34.11 | $1.03 | 11,858.0 | -1.89% |
| Nov, 2024 | $34.79 | $33.67 | $1.13 | 15,819.0 | +3.37% |
| Oct, 2024 | $34.50 | $33.56 | $0.94 | 20,595.0 | -1.59% |
| Sep, 2024 | $34.38 | $32.68 | $1.70 | 10,204.0 | +1.18% |
| Aug, 2024 | $33.78 | $31.53 | $2.25 | 8,945.0 | +1.87% |
| Jul, 2024 | $33.94 | $32.56 | $1.38 | 125,081.0 | +0.86% |
| Jun, 2024 | $33.18 | $31.96 | $1.22 | 4,253.0 | +2.47% |
| May, 2024 | $32.46 | $30.89 | $1.57 | 17,860.0 | +3.64% |
| Apr, 2024 | $32.04 | $30.62 | $1.42 | 23,940.0 | -3.31% |
| Mar, 2024 | $32.21 | $31.60 | $0.6125 | 22,052.0 | +1.30% |
| Feb, 2024 | $31.60 | $30.87 | $0.7333 | 14,257.0 | +2.48% |
| Jan, 2024 | $31.12 | $30.22 | $0.8942 | 5,759.0 | +0.50% |
Clearshares Ocio Etf Stock (OCIO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $31.00 | $29.86 | $1.14 | 37,565.0 | +2.68% |
| Nov, 2023 | $29.98 | $28.60 | $1.38 | 10,781.0 | +5.11% |
| Oct, 2023 | $29.12 | $28.16 | $0.9521 | 14,353.0 | +0.00% |
0.76%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):