KOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.69	33.82	33.69	33.73	33.73	-0.18%	3,457
Dec 4, 2025	33.74	33.79	33.74	33.79	33.79	0.30%	304
Dec 3, 2025	33.42	33.69	33.40	33.69	33.69	0.96%	22,823
Dec 2, 2025	33.49	33.49	33.34	33.37	33.37	0.08%	11,569
Dec 1, 2025	33.41	33.52	33.34	33.34	33.34	-0.55%	5,140
Nov 28, 2025	33.52	33.58	33.52	33.53	33.53	0.22%	1,200
Nov 26, 2025	33.40	33.52	33.40	33.45	33.45	0.27%	12,184
Nov 25, 2025	32.95	33.37	32.95	33.36	33.36	1.25%	10,792
Nov 24, 2025	32.68	32.97	32.68	32.95	32.95	1.07%	6,722
Nov 21, 2025	32.29	32.72	32.26	32.60	32.60	1.43%	6,962
Nov 20, 2025	32.81	32.89	32.14	32.14	32.14	-1.12%	13,405
Nov 19, 2025	32.51	32.61	32.33	32.50	32.50	0.03%	6,911
Nov 18, 2025	32.32	32.54	32.13	32.49	32.49	0.36%	17,446
Nov 17, 2025	32.61	32.74	32.36	32.38	32.37	-0.99%	6,264
Nov 14, 2025	32.64	32.79	32.62	32.70	32.70	0.22%	11,589
Nov 13, 2025	33.05	33.05	32.63	32.63	32.63	-1.52%	16,207
Nov 12, 2025	33.31	33.31	33.13	33.13	33.13	-0.18%	7,198
Nov 11, 2025	33.18	33.22	33.10	33.19	33.19	0.05%	11,293
Nov 10, 2025	33.20	33.29	33.11	33.17	33.17	0.68%	8,957
Nov 7, 2025	32.70	33.00	32.58	32.95	32.95	0.12%	18,732
Nov 6, 2025	33.20	33.20	32.89	32.91	32.91	-0.74%	11,003
Nov 5, 2025	32.98	33.28	32.98	33.16	33.16	0.56%	18,592
Nov 4, 2025	33.11	33.15	32.96	32.97	32.97	-0.76%	23,292
Nov 3, 2025	33.25	33.26	33.01	33.22	33.22	-0.23%	88,416
Oct 31, 2025	33.15	33.36	33.15	33.30	33.30	0.29%	272,964
Oct 30, 2025	33.39	33.43	33.15	33.20	33.20	-0.15%	32,856
Oct 29, 2025	33.39	33.62	33.17	33.25	33.25	-0.75%	36,177
Oct 28, 2025	33.58	33.59	33.47	33.50	33.50	-0.28%	26,621
Oct 27, 2025	33.71	33.71	33.55	33.59	33.59	0.28%	12,591
Oct 24, 2025	33.50	33.64	33.50	33.50	33.50	0.53%	23,403
Oct 23, 2025	33.23	33.40	33.20	33.32	33.32	0.60%	30,710
Oct 22, 2025	33.30	33.32	32.96	33.12	33.12	-0.87%	21,246
Oct 21, 2025	33.39	33.56	33.33	33.42	33.42	-0.08%	12,745
Oct 20, 2025	33.35	33.48	33.34	33.44	33.44	1.03%	23,774
Oct 17, 2025	33.13	33.20	32.95	33.10	33.10	-0.24%	39,884
Oct 16, 2025	33.60	33.63	33.05	33.18	33.18	-0.95%	69,992
Oct 15, 2025	33.57	33.70	33.35	33.50	33.50	0.32%	50,576
Oct 14, 2025	33.01	33.47	32.90	33.40	33.40	0.59%	28,942
Oct 13, 2025	33.07	33.22	32.97	33.20	33.20	1.11%	12,746
Oct 10, 2025	33.28	33.30	32.71	32.84	32.83	-1.17%	42,422
Oct 9, 2025	33.27	33.28	33.14	33.23	33.23	-0.32%	57,206
Oct 8, 2025	33.28	33.35	33.15	33.33	33.33	0.54%	29,352
Oct 7, 2025	33.33	33.35	33.08	33.15	33.15	-0.57%	22,976
Oct 6, 2025	33.46	33.46	33.30	33.34	33.34	0.12%	46,058
Oct 3, 2025	33.27	33.43	33.23	33.30	33.30	0.33%	112,576
Oct 2, 2025	33.11	33.19	33.00	33.19	33.19	0.33%	275,551
Oct 1, 2025	32.96	33.13	32.92	33.08	33.08	0.18%	239,454
Sep 30, 2025	32.95	33.02	32.64	33.02	33.02	0.19%	326,747
Sep 29, 2025	33.06	33.06	32.82	32.96	32.96	0.11%	80,057
Sep 26, 2025	32.60	32.92	32.60	32.92	32.92	0.92%	22,926