IOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	32.71	32.95	32.70	32.83	32.83	0.64%	68,248
Jun 26, 2025	32.59	32.68	32.51	32.62	32.62	0.94%	10,977
Jun 25, 2025	32.32	32.41	32.27	32.32	32.32	-0.56%	18,953
Jun 24, 2025	32.32	32.56	32.32	32.50	32.50	1.09%	19,754
Jun 23, 2025	31.90	32.15	31.90	32.15	32.15	0.50%	4,590
Jun 20, 2025	32.30	32.30	31.99	31.99	31.99	-0.78%	33,290
Jun 18, 2025	32.27	32.35	32.16	32.24	32.24	0.31%	3,162
Jun 17, 2025	32.38	32.43	32.14	32.14	32.14	-1.10%	3,698
Jun 16, 2025	32.62	32.70	32.50	32.50	32.50	0.28%	1,714
Jun 13, 2025	32.37	32.58	32.37	32.40	32.40	-0.75%	6,591
Jun 12, 2025	32.74	32.77	32.64	32.65	32.65	0.41%	23,136
Jun 11, 2025	32.78	32.78	32.50	32.52	32.52	-0.10%	85,178
Jun 10, 2025	32.61	32.63	32.50	32.55	32.55	0.24%	3,699
Jun 9, 2025	32.40	32.62	32.40	32.47	32.47	-0.20%	45,162
Jun 6, 2025	32.56	32.56	32.48	32.54	32.54	0.31%	27,677
Jun 5, 2025	32.51	32.51	32.44	32.44	32.44	-0.12%	2,893
Jun 4, 2025	32.45	32.53	32.45	32.47	32.47	0.39%	1,675
Jun 3, 2025	32.30	32.40	32.30	32.35	32.35	-0.53%	3,583
Jun 2, 2025	32.32	32.52	32.30	32.52	32.52	0.82%	15,482
May 30, 2025	32.24	32.30	32.13	32.26	32.26	0.12%	6,312
May 29, 2025	32.14	32.26	32.14	32.22	32.22	0.31%	3,126
May 28, 2025	32.05	32.20	32.05	32.12	32.12	-0.77%	37,272
May 27, 2025	32.38	32.44	32.31	32.37	32.37	1.01%	20,334
May 23, 2025	31.91	32.12	31.91	32.04	32.04	0.02%	5,226
May 22, 2025	32.03	32.07	31.93	32.04	32.04	-0.09%	3,209
May 21, 2025	32.30	32.30	32.03	32.07	32.07	-0.37%	7,001
May 20, 2025	32.13	32.21	32.12	32.19	32.19	0.45%	22,397
May 19, 2025	31.95	32.04	31.95	32.04	32.04	0.51%	25,435
May 16, 2025	31.87	31.88	31.87	31.88	31.88	0.19%	363
May 15, 2025	31.77	31.82	31.72	31.82	31.82	0.71%	3,560
May 14, 2025	31.79	31.79	31.59	31.60	31.60	-0.14%	135,200
May 13, 2025	31.51	31.77	31.51	31.64	31.64	-0.07%	18,319
May 12, 2025	31.64	31.69	31.59	31.66	31.66	0.36%	6,782
May 9, 2025	31.58	31.65	31.53	31.55	31.55	-0.09%	115,746
May 8, 2025	31.57	31.62	31.51	31.58	31.58	-0.22%	33,411
May 7, 2025	31.66	31.70	31.59	31.65	31.65	-	25,173
May 6, 2025	31.52	31.75	31.52	31.65	31.65	-0.25%	6,269
May 5, 2025	31.75	31.77	31.66	31.73	31.73	0.09%	16,442
May 2, 2025	31.51	31.70	31.51	31.70	31.70	1.18%	88,496
May 1, 2025	31.43	31.43	31.25	31.33	31.33	-0.10%	96,442
Apr 30, 2025	31.34	31.40	31.20	31.36	31.36	-0.05%	22,594
Apr 29, 2025	31.33	31.42	31.30	31.38	31.38	0.11%	21,909
Apr 28, 2025	31.43	31.43	31.15	31.34	31.34	0.38%	62,793
Apr 25, 2025	31.10	31.23	31.10	31.22	31.22	0.38%	37,335
Apr 24, 2025	31.00	31.11	31.00	31.11	31.11	0.99%	33,951
Apr 23, 2025	30.97	30.99	30.80	30.80	30.80	-0.10%	12,716
Apr 22, 2025	30.73	30.89	30.69	30.83	30.83	1.48%	4,425
Apr 21, 2025	30.54	30.56	30.33	30.38	30.38	-0.36%	4,893
Apr 17, 2025	30.42	30.57	30.42	30.49	30.49	0.73%	5,619
Apr 16, 2025	30.42	30.50	30.22	30.27	30.27	-0.72%	5,551