Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	35.67	35.67	35.58	35.58	237	-0.19(-0.53%)
Apr 29, 2024	35.76	35.77	35.76	35.77	120	+0.04(+0.12%)
Apr 26, 2024	35.75	35.75	35.73	35.73	607	+0.17(+0.49%)
Apr 25, 2024	35.41	35.56	35.41	35.56	1,292	-0.08(-0.22%)
Apr 24, 2024	35.59	35.63	35.58	35.63	1,566	+0.02(+0.06%)
Apr 23, 2024	35.57	35.61	35.57	35.61	488	+0.23(+0.65%)
Apr 22, 2024	35.29	35.38	35.29	35.38	409	+0.22(+0.62%)
Apr 19, 2024	35.17	35.17	35.17	35.17	108	-0.14(-0.40%)
Apr 18, 2024	35.30	35.41	35.30	35.31	1,187	-0.04(-0.11%)
Apr 17, 2024	35.38	35.38	35.35	35.35	1,168	-0.08(-0.22%)
Apr 16, 2024	35.36	35.42	35.36	35.42	984	-0.00(-0.01%)
Apr 15, 2024	35.65	35.65	35.42	35.43	5,038	-0.16(-0.45%)
Apr 12, 2024	35.59	35.59	35.59	35.59	0	-0.23(-0.66%)
Apr 11, 2024	35.83	35.83	35.82	35.82	995	+0.12(+0.34%)
Apr 10, 2024	35.68	35.70	35.66	35.70	967	-0.08(-0.23%)
Apr 09, 2024	35.78	35.79	35.74	35.79	1,170	-0.02(-0.07%)
Apr 08, 2024	35.79	35.83	35.79	35.81	1,335	+0.03(+0.08%)
Apr 05, 2024	35.74	35.78	35.74	35.78	440	+0.12(+0.34%)
Apr 04, 2024	35.86	35.86	35.66	35.66	474	-0.15(-0.41%)
Apr 03, 2024	35.83	35.83	35.77	35.81	5,493	+0.01(+0.04%)
Apr 02, 2024	35.76	35.79	35.76	35.79	270	-0.08(-0.23%)
Apr 01, 2024	35.83	35.87	35.80	35.87	3,207	-0.03(-0.08%)
Mar 28, 2024	35.85	35.91	35.85	35.91	1,594	+0.02(+0.07%)
Mar 27, 2024	35.88	35.88	35.88	35.88	31	+0.08(+0.23%)
Mar 26, 2024	35.83	35.83	35.78	35.80	2,760	-0.00(-0.01%)
Mar 25, 2024	35.85	35.85	35.80	35.80	1,776	-0.04(-0.10%)
Mar 22, 2024	35.78	35.86	35.78	35.84	16,429	+0.05(+0.15%)
Mar 21, 2024	35.78	35.78	35.78	35.78	346	+0.02(+0.06%)
Mar 20, 2024	35.60	35.76	35.60	35.76	1,887	+0.09(+0.27%)
Mar 19, 2024	35.51	35.66	35.51	35.66	1,236	+0.12(+0.34%)
Mar 18, 2024	35.59	35.59	35.54	35.54	1,423	+0.06(+0.17%)
Mar 15, 2024	35.50	35.50	35.47	35.49	824	-0.05(-0.14%)
Mar 14, 2024	35.57	35.58	35.51	35.54	2,410	-0.05(-0.13%)
Mar 13, 2024	35.64	35.64	35.57	35.58	795	-0.02(-0.07%)
Mar 12, 2024	35.53	35.61	35.53	35.61	2,716	+0.16(+0.44%)
Mar 11, 2024	35.44	35.47	35.41	35.45	1,658	-0.04(-0.11%)
Mar 08, 2024	35.51	35.51	35.45	35.49	515	-0.06(-0.16%)
Mar 07, 2024	35.50	35.57	35.39	35.54	10,525	+0.11(+0.32%)
Mar 06, 2024	35.40	35.46	35.36	35.43	12,342	+0.06(+0.17%)
Mar 05, 2024	35.37	35.37	35.37	35.37	324	-0.14(-0.41%)
Mar 04, 2024	35.51	35.52	35.50	35.52	2,632	+0.02(+0.04%)
Mar 01, 2024	35.44	35.50	35.44	35.50	9,975	+0.05(+0.14%)
Feb 29, 2024	35.40	35.45	35.37	35.45	4,086	+0.09(+0.26%)
Feb 28, 2024	35.41	35.41	35.32	35.36	2,154	-0.03(-0.08%)
Feb 27, 2024	35.35	35.39	35.35	35.39	1,625	+0.03(+0.10%)
Feb 26, 2024	35.45	35.45	35.34	35.35	1,522	-0.04(-0.10%)
Feb 23, 2024	35.33	35.39	35.33	35.39	1,425	+0.02(+0.05%)
Feb 22, 2024	35.26	35.38	35.26	35.37	1,671	+0.31(+0.88%)
Feb 21, 2024	35.01	35.07	34.99	35.07	1,489	+0.04(+0.11%)
Feb 20, 2024	34.99	35.03	34.99	35.03	327	-0.10(-0.28%)
Feb 16, 2024	35.09	35.22	35.09	35.12	1,676	-0.06(-0.16%)
Feb 15, 2024	35.07	35.18	35.07	35.18	1,599	+0.09(+0.26%)
Feb 14, 2024	34.99	35.09	34.99	35.09	732	+0.17(+0.49%)
Feb 13, 2024	34.96	34.96	34.92	34.92	1,299	-0.24(-0.69%)
Feb 12, 2024	35.12	35.16	35.12	35.16	1,073	-0.01(-0.03%)
Feb 09, 2024	35.15	35.17	35.15	35.17	917	+0.08(+0.22%)
Feb 08, 2024	35.19	35.19	35.08	35.09	1,124	+0.01(+0.02%)
Feb 07, 2024	34.98	35.08	34.98	35.08	1,516	+0.11(+0.33%)
Feb 06, 2024	35.04	35.04	34.94	34.97	1,093	+0.03(+0.09%)
Feb 05, 2024	34.94	34.94	34.94	34.94	207	-0.04(-0.11%)
Feb 02, 2024	34.89	34.97	34.89	34.97	3,227	+0.18(+0.52%)
Feb 01, 2024	34.73	34.79	34.62	34.79	5,668	+0.19(+0.55%)
Jan 31, 2024	34.75	34.75	34.61	34.61	1,124	-0.24(-0.70%)
Jan 30, 2024	34.82	34.85	34.82	34.85	1,364	-0.01(-0.02%)
Jan 29, 2024	34.79	34.86	34.79	34.86	1,085	+0.10(+0.28%)
Jan 26, 2024	34.76	34.76	34.76	34.76	100	+0.01(+0.04%)
Jan 25, 2024	34.76	34.76	34.68	34.75	3,935	+0.01(+0.02%)
Jan 24, 2024	34.79	34.79	34.74	34.74	1,040	+0.06(+0.19%)
Jan 23, 2024	34.61	34.68	34.59	34.68	1,010	+0.07(+0.19%)
Jan 22, 2024	34.55	34.61	34.55	34.61	32,306	+0.06(+0.17%)
Jan 19, 2024	34.31	34.55	34.31	34.55	3,381	+0.24(+0.69%)
Jan 18, 2024	34.20	34.32	34.20	34.32	226	+0.19(+0.55%)
Jan 17, 2024	34.05	34.13	34.05	34.13	327	-0.10(-0.29%)
Jan 16, 2024	34.26	34.29	34.23	34.23	2,041	-0.08(-0.23%)
Jan 12, 2024	34.31	34.31	34.31	34.31	105	+0.02(+0.06%)
Jan 11, 2024	34.18	34.29	34.15	34.29	3,601	+0.01(+0.04%)
Jan 10, 2024	34.25	34.32	34.25	34.27	4,171	+0.10(+0.29%)
Jan 09, 2024	34.09	34.18	34.09	34.18	1,204	-0.01(-0.04%)
Jan 08, 2024	33.86	34.19	33.86	34.19	1,172	+0.27(+0.80%)
Jan 05, 2024	33.82	33.92	33.81	33.92	701	+0.06(+0.17%)
Jan 04, 2024	33.91	33.95	33.86	33.86	2,502	-0.04(-0.12%)
Jan 03, 2024	33.95	34.00	33.90	33.90	887	-0.16(-0.46%)
Jan 02, 2024	34.01	34.08	34.01	34.06	2,633	-0.11(-0.31%)
Dec 29, 2023	34.27	34.27	34.16	34.16	1,270	-0.05(-0.13%)
Dec 28, 2023	34.17	34.23	34.17	34.21	252	+0.03(+0.09%)
Dec 27, 2023	34.18	34.18	34.18	34.18	34	+0.03(+0.08%)
Dec 26, 2023	34.08	34.15	34.08	34.15	1,035	+0.09(+0.25%)
Dec 22, 2023	34.03	34.09	34.03	34.06	943	+0.05(+0.14%)
Dec 21, 2023	33.90	34.02	33.89	34.02	1,242	+0.15(+0.46%)
Dec 20, 2023	34.07	34.16	33.86	33.86	2,997	-0.23(-0.69%)
Dec 19, 2023	34.15	34.15	34.09	34.10	415	+0.06(+0.18%)
Dec 18, 2023	34.01	34.04	34.01	34.04	807	+0.06(+0.18%)
Dec 15, 2023	33.97	33.97	33.97	33.97	100	+0.05(+0.14%)
Dec 14, 2023	34.00	34.00	33.93	33.93	175	+0.04(+0.13%)
Dec 13, 2023	33.71	33.93	33.71	33.88	4,578	+0.29(+0.85%)
Dec 12, 2023	33.49	33.60	33.48	33.60	1,959	+0.11(+0.33%)
Dec 11, 2023	33.45	33.48	33.45	33.48	1,269	+0.03(+0.10%)
Dec 08, 2023	33.33	33.45	33.31	33.45	1,370	+0.09(+0.28%)
Dec 07, 2023	33.30	33.36	33.30	33.36	2,204	+0.19(+0.57%)
Dec 06, 2023	33.24	33.28	33.17	33.17	2,062	-0.06(-0.19%)
Dec 05, 2023	33.28	33.28	33.23	33.23	221	-0.06(-0.17%)
Dec 04, 2023	33.20	33.30	33.20	33.29	3,588	-0.08(-0.24%)
Dec 01, 2023	33.24	33.37	33.24	33.37	982	+0.12(+0.36%)
Nov 30, 2023	33.16	33.25	33.15	33.25	1,210	+0.13(+0.38%)
Nov 29, 2023	33.27	33.28	33.12	33.12	2,384	-0.03(-0.09%)
Nov 28, 2023	33.13	33.16	33.13	33.15	661	+0.01(+0.03%)
Nov 27, 2023	33.20	33.20	33.15	33.15	668	-0.00(-0.00%)
Nov 24, 2023	33.15	33.15	33.15	33.15	0	-0.01(-0.04%)
Nov 22, 2023	33.13	33.17	33.12	33.16	3,250	+0.07(+0.21%)
Nov 21, 2023	33.03	33.09	32.98	33.09	2,383	-0.01(-0.05%)
Nov 20, 2023	33.06	33.12	33.06	33.10	2,976	+0.19(+0.56%)
Nov 17, 2023	32.93	32.93	32.92	32.92	426	+0.06(+0.18%)
Nov 16, 2023	32.80	32.86	32.79	32.86	1,753	+0.03(+0.09%)
Nov 15, 2023	32.89	32.90	32.83	32.83	2,991	+0.03(+0.08%)
Nov 14, 2023	32.86	32.89	32.80	32.81	8,120	+0.39(+1.21%)
Nov 13, 2023	32.26	32.48	32.26	32.41	33,950	+0.01(+0.03%)
Nov 10, 2023	32.10	32.41	32.10	32.40	3,881	+0.35(+1.09%)
Nov 09, 2023	32.37	32.37	32.05	32.05	4,858	-0.17(-0.53%)
Nov 08, 2023	32.25	32.26	32.21	32.22	880	+0.02(+0.06%)
Nov 07, 2023	32.13	32.24	32.13	32.21	1,241	+0.08(+0.26%)
Nov 06, 2023	32.16	32.16	32.09	32.12	7,998	+0.03(+0.10%)
Nov 03, 2023	32.07	32.10	32.05	32.09	6,944	+0.20(+0.64%)
Nov 02, 2023	31.77	31.89	31.73	31.89	2,404	+0.39(+1.23%)
Nov 01, 2023	31.27	31.53	31.27	31.50	4,394	+0.27(+0.86%)
Oct 31, 2023	31.04	31.25	31.04	31.23	5,169	+0.14(+0.44%)
Oct 30, 2023	30.98	31.13	30.93	31.09	5,332	+0.31(+1.00%)
Oct 27, 2023	30.91	30.91	30.74	30.78	10,711	-0.12(-0.39%)
Oct 26, 2023	30.92	31.09	30.86	30.90	8,426	-0.22(-0.71%)
Oct 25, 2023	31.32	31.35	31.13	31.13	12,116	-0.37(-1.16%)
Oct 24, 2023	31.46	31.51	31.34	31.49	9,820	+0.20(+0.64%)
Oct 23, 2023	31.43	31.43	31.29	31.29	2,927	-0.07(-0.21%)
Oct 20, 2023	31.43	31.51	31.36	31.36	14,006	-0.23(-0.72%)
Oct 19, 2023	31.88	31.88	31.59	31.59	11,351	-0.19(-0.59%)
Oct 18, 2023	31.96	31.96	31.78	31.78	2,943	-0.29(-0.91%)
Oct 17, 2023	32.01	32.11	32.01	32.07	6,536	-0.05(-0.15%)
Oct 16, 2023	32.02	32.12	32.02	32.12	11,153	+0.29(+0.92%)
Oct 13, 2023	31.86	31.95	31.81	31.82	6,865	-0.13(-0.40%)
Oct 12, 2023	32.17	32.17	31.86	31.95	17,500	-0.15(-0.48%)
Oct 11, 2023	32.11	32.12	31.93	32.10	8,955	+0.10(+0.33%)
Oct 10, 2023	31.96	32.13	31.96	32.00	8,890	+0.12(+0.37%)
Oct 09, 2023	31.71	31.90	31.61	31.88	13,310	+0.14(+0.45%)
Oct 06, 2023	31.39	31.80	31.39	31.74	6,141	+0.29(+0.93%)
Oct 05, 2023	31.51	31.53	31.27	31.45	19,620	-0.04(-0.14%)
Oct 04, 2023	31.37	31.49	31.33	31.49	9,084	+0.17(+0.53%)
Oct 03, 2023	31.54	31.54	31.25	31.32	28,100	-0.31(-0.99%)
Oct 02, 2023	31.67	31.69	31.46	31.64	164,006	+0.01(+0.03%)
Sep 29, 2023	31.92	31.92	31.59	31.63	19,047	-0.07(-0.22%)
Sep 28, 2023	31.42	31.70	31.42	31.70	2,105	+0.16(+0.51%)
Sep 27, 2023	31.53	31.60	31.34	31.54	2,183	+0.01(+0.02%)
Sep 26, 2023	31.69	31.70	31.53	31.53	549	-0.43(-1.35%)
Sep 25, 2023	31.84	31.96	31.93	31.96	921	+0.07(+0.23%)
Sep 22, 2023	32.05	32.14	31.89	31.89	879	-0.09(-0.29%)
Sep 21, 2023	32.11	32.21	31.98	31.98	2,522	-0.54(-1.65%)
Sep 20, 2023	32.77	32.77	32.52	32.52	215	-0.24(-0.73%)
Sep 19, 2023	32.67	32.76	32.64	32.76	1,205	-0.06(-0.19%)
Sep 18, 2023	32.74	32.83	32.74	32.82	1,443	+0.02(+0.07%)
Sep 15, 2023	32.87	32.87	32.80	32.80	410	-0.28(-0.85%)
Sep 14, 2023	32.55	33.08	32.55	33.08	6,083	+0.22(+0.67%)
Sep 13, 2023	32.85	32.86	32.84	32.86	4,270	+0.04(+0.12%)
Sep 12, 2023	32.84	32.89	32.81	32.81	1,221	-0.08(-0.24%)
Sep 11, 2023	32.90	32.90	32.85	32.89	2,075	+0.16(+0.48%)
Sep 08, 2023	32.76	32.84	32.66	32.74	13,356	+0.05(+0.14%)
Sep 07, 2023	32.57	32.69	32.57	32.69	4,890	-0.07(-0.21%)
Sep 06, 2023	32.71	32.76	32.71	32.76	2,027	-0.16(-0.47%)
Sep 05, 2023	32.94	32.94	32.89	32.92	6,573	-0.02(-0.06%)
Sep 01, 2023	32.98	32.98	32.89	32.94	1,140	+0.02(+0.07%)
Aug 31, 2023	32.91	32.91	32.91	32.91	16	+0.04(+0.12%)
Aug 30, 2023	32.89	32.89	32.88	32.88	1,258	+0.06(+0.19%)
Aug 29, 2023	32.61	32.81	32.61	32.81	10,501	+0.30(+0.93%)
Aug 28, 2023	32.42	32.51	32.42	32.51	1,089	+0.18(+0.57%)
Aug 25, 2023	31.82	32.33	31.82	32.33	2,694	+0.16(+0.51%)
Aug 24, 2023	32.51	32.51	32.16	32.16	325	-0.29(-0.91%)
Aug 23, 2023	32.36	32.46	32.36	32.46	6,704	+0.25(+0.78%)
Aug 22, 2023	32.15	32.23	32.15	32.20	1,170	-0.04(-0.12%)
Aug 21, 2023	32.20	32.26	32.06	32.24	7,637	+0.18(+0.57%)
Aug 18, 2023	32.03	32.08	31.92	32.06	3,604	-0.02(-0.06%)
Aug 17, 2023	32.23	32.23	32.05	32.08	974	-0.18(-0.57%)
Aug 16, 2023	32.38	32.43	32.27	32.27	1,427	-0.13(-0.40%)
Aug 15, 2023	32.25	32.49	32.25	32.40	3,040	-0.19(-0.58%)
Aug 14, 2023	32.55	32.59	32.53	32.59	16,543	+0.11(+0.34%)
Aug 11, 2023	32.49	32.49	32.45	32.48	1,861	-0.01(-0.03%)
Aug 10, 2023	32.73	32.73	32.47	32.48	1,821	+0.01(+0.04%)
Aug 09, 2023	32.59	32.59	32.47	32.47	743	-0.08(-0.23%)
Aug 08, 2023	32.47	32.55	32.47	32.55	2,592	-0.06(-0.19%)
Aug 07, 2023	32.40	32.61	32.40	32.61	4,594	+0.13(+0.40%)
Aug 04, 2023	32.63	32.63	32.48	32.48	271	-0.08(-0.25%)
Aug 03, 2023	32.51	32.56	32.50	32.56	2,363	-0.02(-0.07%)
Aug 02, 2023	32.60	32.60	32.53	32.58	2,610	-0.22(-0.68%)
Aug 01, 2023	32.47	32.80	32.45	32.80	687	+0.00(+0.00%)
Jul 31, 2023	32.82	32.82	32.75	32.80	410	+0.02(+0.08%)
Jul 28, 2023	32.78	32.82	32.71	32.78	3,596	+0.13(+0.39%)
Jul 27, 2023	32.68	32.68	32.60	32.65	425	-0.06(-0.18%)
Jul 26, 2023	32.68	32.73	32.67	32.71	3,996	-0.00(-0.01%)
Jul 25, 2023	32.68	32.77	32.66	32.72	8,821	+0.01(+0.04%)
Jul 24, 2023	32.69	32.73	32.65	32.70	9,613	+0.06(+0.19%)
Jul 21, 2023	32.64	32.64	32.64	32.64	0	+0.05(+0.15%)
Jul 20, 2023	32.59	32.59	32.54	32.59	4,689	-0.09(-0.28%)
Jul 19, 2023	32.68	32.69	32.68	32.68	1,130	+0.04(+0.14%)
Jul 18, 2023	32.88	32.88	32.56	32.64	19,374	+0.07(+0.22%)
Jul 17, 2023	32.54	32.56	32.52	32.56	3,786	+0.05(+0.16%)
Jul 14, 2023	32.49	32.53	32.48	32.51	4,003	+0.01(+0.03%)
Jul 13, 2023	32.45	32.51	32.43	32.50	2,389	+0.13(+0.40%)
Jul 12, 2023	32.37	32.41	32.36	32.37	4,505	+0.13(+0.40%)
Jul 11, 2023	32.14	32.24	32.14	32.24	5,887	+0.16(+0.50%)
Jul 10, 2023	32.05	32.08	32.05	32.08	738	+0.02(+0.07%)
Jul 07, 2023	32.08	32.17	32.06	32.06	5,232	-0.01(-0.03%)
Jul 06, 2023	31.96	32.07	31.95	32.07	29,243	-0.15(-0.48%)
Jul 05, 2023	32.18	32.22	32.18	32.22	5,033	-0.02(-0.06%)
Jul 03, 2023	32.31	32.31	32.20	32.24	8,088	-0.01(-0.03%)
Jun 30, 2023	31.87	32.25	31.87	32.25	5,228	+0.28(+0.88%)
Jun 29, 2023	31.94	32.03	31.94	31.97	3,753	+0.07(+0.21%)
Jun 28, 2023	31.86	31.91	31.79	31.90	19,481	-0.04(-0.13%)
Jun 27, 2023	31.74	31.94	31.74	31.94	3,816	+0.25(+0.80%)
Jun 26, 2023	31.68	31.69	31.66	31.69	8,392	-0.06(-0.18%)
Jun 23, 2023	31.78	31.80	31.72	31.75	7,166	-0.13(-0.41%)
Jun 22, 2023	31.80	31.88	31.80	31.88	1,835	+0.09(+0.27%)
Jun 21, 2023	31.82	31.83	31.76	31.79	14,736	-0.07(-0.22%)
Jun 20, 2023	31.78	31.86	31.78	31.86	1,264	-0.07(-0.21%)
Jun 16, 2023	32.05	32.05	31.92	31.93	6,037	-0.03(-0.10%)
Jun 15, 2023	31.83	31.97	31.82	31.96	26,915	+1.59(+5.23%)
May 08, 2023	30.09	30.38	30.09	30.38	3,298	+0.03(+0.10%)
May 05, 2023	30.24	30.43	30.24	30.34	31,488	+0.44(+1.46%)
May 04, 2023	29.87	30.00	29.83	29.91	27,498	-0.16(-0.52%)
May 03, 2023	30.27	30.36	30.05	30.06	25,614	-0.23(-0.76%)
May 02, 2023	30.18	30.48	30.12	30.29	5,414	-0.27(-0.88%)

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.

(NY: OCTT )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

(NY: OCTT )

Historical Prices

Sections

Services

The Ridgway Record