OFS Credit

OCCI
🏛️ usa →
5.31
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 6.47 6.50 6.27 6.46 0.2M
2023-12-28 6.36 6.56 6.36 6.49 0.1M
2023-12-27 6.45 6.50 6.36 6.42 0.2M
2023-12-26 6.47 6.55 6.37 6.41 0.2M
2023-12-22 6.67 6.70 6.45 6.47 0.2M
2023-12-21 6.70 7.00 6.61 6.67 0.2M
2023-12-20 6.85 7.05 6.85 6.95 0.2M
2023-12-19 6.73 6.89 6.73 6.85 0.2M
2023-12-18 6.58 6.74 6.53 6.70 0.3M
2023-12-15 6.43 6.58 6.43 6.47 0.1M
2023-12-14 6.46 6.61 6.41 6.44 0.2M
2023-12-13 6.55 6.60 6.42 6.49 0.1M
2023-12-12 6.68 6.70 6.51 6.54 0.1M
2023-12-11 6.67 6.85 6.65 6.68 0.1M
2023-12-08 6.73 6.78 6.66 6.75 0.1M
2023-12-07 6.66 6.78 6.63 6.73 0.2M
2023-12-06 6.59 6.67 6.54 6.62 0.1M
2023-12-05 6.50 6.63 6.45 6.59 0.2M
2023-12-04 6.51 6.57 6.38 6.50 0.2M
2023-12-01 6.51 6.67 6.45 6.54 0.2M
2023-11-30 6.49 6.63 6.42 6.60 0.2M
2023-11-29 6.28 6.49 6.10 6.45 0.5M
2023-11-28 6.17 6.22 6.12 6.22 0.1M
2023-11-27 6.07 6.22 6.07 6.08 0.0M
2023-11-24 5.98 6.12 5.98 6.10 0.0M
2023-11-22 6.06 6.06 5.99 6.04 0.0M
2023-11-21 6.00 6.14 5.95 5.98 0.1M
2023-11-20 6.20 6.24 6.02 6.10 0.1M
2023-11-17 6.02 6.21 6.02 6.20 0.1M
2023-11-16 5.94 6.08 5.89 6.06 0.1M
2023-11-15 5.72 5.95 5.47 5.93 0.2M
2023-11-14 6.10 6.32 5.63 5.74 0.7M
2023-11-13 5.84 6.17 5.75 6.08 0.2M
2023-11-10 6.00 6.03 5.73 5.89 0.4M
2023-11-09 6.25 6.25 5.99 5.99 0.2M
2023-11-08 6.11 6.24 6.11 6.20 0.1M
2023-11-07 6.27 6.30 5.95 6.17 0.3M
2023-11-06 6.49 6.49 6.20 6.31 0.1M
2023-11-03 6.40 6.52 6.30 6.44 0.1M
2023-11-02 6.20 6.46 6.20 6.33 0.1M
2023-11-01 6.12 6.32 5.95 6.13 0.3M
2023-10-31 6.20 6.30 6.16 6.18 0.1M
2023-10-30 6.39 6.39 6.19 6.27 0.1M
2023-10-27 6.37 6.40 6.15 6.15 0.1M
2023-10-26 6.42 6.52 6.36 6.39 0.1M
2023-10-25 6.62 6.62 6.37 6.49 0.1M
2023-10-24 6.40 6.69 6.40 6.57 0.1M
2023-10-23 6.20 6.47 6.15 6.35 0.1M
2023-10-20 6.86 6.86 6.15 6.23 0.1M
2023-10-19 6.73 6.90 6.66 6.82 0.1M
2023-10-18 7.00 7.00 6.80 6.80 0.0M
2023-10-17 7.02 7.06 6.89 6.97 0.1M
2023-10-16 7.06 7.13 6.98 7.07 0.1M
2023-10-13 7.06 7.09 6.96 7.05 0.1M
2023-10-12 6.80 7.03 6.72 6.99 0.1M
2023-10-11 6.85 6.86 6.71 6.86 0.1M
2023-10-10 6.65 6.76 6.64 6.76 0.1M
2023-10-09 6.65 6.72 6.51 6.62 0.1M
2023-10-06 6.45 6.74 6.40 6.64 0.1M
2023-10-05 6.55 6.62 6.47 6.51 0.1M
2023-10-04 6.55 6.78 6.51 6.60 0.1M
2023-10-03 6.80 6.80 6.49 6.58 0.2M
2023-10-02 7.16 7.19 6.66 6.78 0.2M
2023-09-29 7.36 7.36 7.05 7.09 0.1M
2023-09-28 7.06 7.28 7.02 7.28 0.1M
2023-09-27 6.87 7.07 6.87 7.02 0.1M
2023-09-26 6.66 6.96 6.58 6.84 0.2M
2023-09-25 6.63 6.69 6.54 6.67 0.2M
2023-09-22 6.58 6.67 6.50 6.67 0.2M
2023-09-21 6.75 6.75 6.25 6.43 0.4M
2023-09-20 7.01 7.07 6.72 6.79 0.2M
2023-09-19 7.19 7.20 6.85 6.89 0.3M
2023-09-18 7.40 7.40 7.12 7.16 0.3M
2023-09-15 7.40 7.43 7.26 7.40 0.1M
2023-09-14 7.40 7.48 7.32 7.45 0.3M
2023-09-13 8.07 8.14 7.88 7.89 0.5M
2023-09-12 8.09 8.16 8.05 8.07 0.3M
2023-09-11 7.93 8.08 7.93 8.06 0.2M
2023-09-08 8.19 8.19 7.88 7.92 0.3M
2023-09-07 8.18 8.20 8.03 8.07 0.2M
2023-09-06 8.31 8.33 8.17 8.18 0.2M
2023-09-05 8.13 8.31 8.13 8.31 0.2M
2023-09-01 8.00 8.06 7.98 8.04 0.1M
2023-08-31 8.05 8.12 7.97 8.00 0.1M
2023-08-30 8.12 8.16 8.06 8.10 0.1M
2023-08-29 8.10 8.15 8.08 8.12 0.2M
2023-08-28 8.10 8.12 8.05 8.09 0.1M
2023-08-25 7.99 8.11 7.93 8.09 0.1M
2023-08-24 8.13 8.14 8.00 8.03 0.1M
2023-08-23 8.07 8.18 8.07 8.12 0.1M
2023-08-22 8.12 8.13 8.00 8.07 0.1M
2023-08-21 8.11 8.15 7.95 8.12 0.1M
2023-08-18 8.02 8.16 8.02 8.10 0.1M
2023-08-17 8.40 8.45 8.05 8.13 0.4M
2023-08-16 8.13 8.52 8.11 8.37 0.2M
2023-08-15 7.85 8.11 7.76 8.09 0.1M
2023-08-14 7.80 7.82 7.75 7.82 0.2M
2023-08-11 7.78 7.89 7.73 7.77 0.1M
2023-08-10 7.86 7.90 7.77 7.80 0.1M
2023-08-09 7.80 7.87 7.76 7.82 0.1M
2023-08-08 7.90 7.94 7.75 7.76 0.2M
2023-08-07 7.83 7.93 7.82 7.92 0.2M
2023-08-04 7.82 7.93 7.80 7.82 0.2M
2023-08-03 7.93 7.96 7.71 7.77 0.3M
2023-08-02 8.00 8.00 7.86 7.89 0.2M
2023-08-01 8.12 8.16 7.97 8.02 0.4M
2023-07-31 8.20 8.30 8.00 8.14 0.3M
2023-07-28 8.10 8.19 8.10 8.17 0.1M
2023-07-27 8.20 8.20 8.10 8.10 0.2M
2023-07-26 8.28 8.28 8.15 8.20 0.3M
2023-07-25 8.27 8.28 8.23 8.26 0.1M
2023-07-24 8.29 8.29 8.23 8.25 0.1M
2023-07-21 8.25 8.32 8.24 8.26 0.2M
2023-07-20 8.25 8.30 8.21 8.27 0.2M
2023-07-19 8.33 8.40 8.25 8.27 0.2M
2023-07-18 8.40 8.45 8.35 8.36 0.1M
2023-07-17 8.25 8.49 8.25 8.40 0.1M
2023-07-14 8.18 8.38 8.15 8.31 0.1M
2023-07-13 8.32 8.34 8.20 8.26 0.1M
2023-07-12 8.30 8.38 8.24 8.31 0.1M
2023-07-11 8.42 8.49 8.39 8.40 0.1M
2023-07-10 8.45 8.46 8.29 8.45 0.1M
2023-07-07 8.38 8.45 8.38 8.41 0.1M
2023-07-06 8.47 8.50 8.39 8.40 0.1M
2023-07-05 8.49 8.60 8.42 8.47 0.1M
2023-07-03 8.39 8.46 8.39 8.46 0.0M
2023-06-30 8.33 8.52 8.33 8.36 0.1M
2023-06-29 8.45 8.50 8.36 8.41 0.1M
2023-06-28 8.44 8.57 8.43 8.44 0.2M
2023-06-27 8.41 8.56 8.41 8.43 0.1M
2023-06-26 8.43 8.51 8.42 8.42 0.1M
2023-06-23 8.53 8.54 8.38 8.42 0.1M
2023-06-22 8.60 8.70 8.50 8.59 0.1M
2023-06-21 8.51 8.78 8.51 8.61 0.1M
2023-06-20 8.72 8.75 8.50 8.54 0.1M
2023-06-16 8.84 8.95 8.73 8.74 0.1M
2023-06-15 8.80 8.84 8.73 8.75 0.6M
2023-06-14 9.09 9.12 8.78 8.78 0.1M
2023-06-13 9.09 9.21 8.91 9.07 0.1M
2023-06-12 9.97 10.02 9.72 9.72 0.3M
2023-06-09 9.95 10.00 9.70 9.93 0.1M
2023-06-08 9.92 9.98 9.85 9.92 0.1M
2023-06-07 9.96 9.98 9.75 9.85 0.1M
2023-06-06 9.76 10.15 9.61 9.75 0.2M
2023-06-05 9.72 10.00 9.72 9.89 0.1M
2023-06-02 9.61 9.75 9.60 9.70 0.1M
2023-06-01 9.65 9.69 9.55 9.61 0.0M
2023-05-31 9.52 9.65 9.43 9.60 0.0M
2023-05-30 9.52 9.53 9.25 9.50 0.0M
2023-05-26 9.49 9.50 9.25 9.50 0.0M
2023-05-25 9.71 9.71 9.25 9.44 0.1M
2023-05-24 9.51 9.51 9.05 9.40 0.0M
2023-05-23 9.63 9.63 9.21 9.46 0.1M
2023-05-22 8.80 9.59 8.78 9.59 0.1M
2023-05-19 9.00 9.00 8.74 8.91 0.0M
2023-05-18 8.96 9.00 8.79 8.89 0.0M
2023-05-17 8.80 8.95 8.70 8.88 0.1M
2023-05-16 8.84 9.00 8.80 8.83 0.0M
2023-05-15 8.73 8.88 8.72 8.83 0.0M
2023-05-12 8.78 8.87 8.75 8.78 0.0M
2023-05-11 8.73 8.80 8.70 8.75 0.0M
2023-05-10 8.70 8.80 8.66 8.70 0.1M
2023-05-09 8.62 8.70 8.58 8.70 0.0M
2023-05-08 8.60 8.78 8.60 8.62 0.1M
2023-05-05 8.52 8.85 8.52 8.60 0.0M
2023-05-04 8.47 8.74 8.40 8.53 0.1M
2023-05-03 8.10 8.58 8.10 8.45 0.1M
2023-05-02 8.39 8.45 8.02 8.08 0.1M
2023-05-01 8.82 8.88 8.35 8.40 0.2M
2023-04-28 8.90 8.94 8.85 8.89 0.0M
2023-04-27 8.85 8.92 8.85 8.85 0.0M
2023-04-26 8.90 8.95 8.87 8.87 0.0M
2023-04-25 8.94 9.00 8.86 8.91 0.0M
2023-04-24 8.90 8.95 8.89 8.90 0.0M
2023-04-21 9.00 9.05 8.90 8.94 0.0M
2023-04-20 9.04 9.07 8.94 8.98 0.0M
2023-04-19 9.15 9.15 8.99 9.04 0.1M
2023-04-18 9.19 9.28 9.05 9.17 0.0M
2023-04-17 9.25 9.35 9.22 9.30 0.0M
2023-04-14 9.22 9.23 9.10 9.23 0.0M
2023-04-13 9.08 9.20 9.08 9.17 0.0M
2023-04-12 9.22 9.22 9.13 9.19 0.0M
2023-04-11 9.10 9.23 9.10 9.17 0.1M
2023-04-10 9.20 9.23 9.18 9.20 0.0M
2023-04-06 9.20 9.20 9.15 9.20 0.0M
2023-04-05 9.20 9.22 9.15 9.22 0.0M
2023-04-04 9.20 9.25 9.16 9.22 0.0M
2023-04-03 9.25 9.25 9.09 9.22 0.1M
2023-03-31 9.20 9.20 9.15 9.20 0.0M
2023-03-30 9.16 9.18 9.09 9.18 0.0M
2023-03-29 9.11 9.16 9.08 9.09 0.0M
2023-03-28 9.12 9.14 9.06 9.12 0.0M
2023-03-27 8.95 9.12 8.95 9.11 0.0M
2023-03-24 9.20 9.20 8.97 9.03 0.1M
2023-03-23 9.19 9.29 9.00 9.12 0.0M
2023-03-22 9.32 9.32 9.16 9.25 0.0M
2023-03-21 9.65 9.65 9.20 9.22 0.1M
2023-03-20 9.13 9.60 9.11 9.54 0.1M
2023-03-17 9.24 9.24 9.11 9.15 0.0M
2023-03-16 9.19 9.25 9.14 9.25 0.0M
2023-03-15 9.20 9.35 9.10 9.26 0.0M
2023-03-14 9.38 9.44 9.12 9.25 0.1M
2023-03-13 9.69 9.69 9.06 9.18 0.2M
2023-03-10 10.13 10.50 10.01 10.16 0.2M
2023-03-09 10.18 10.21 9.99 10.02 0.1M
2023-03-08 10.17 10.20 10.05 10.17 0.1M
2023-03-07 10.17 10.20 10.04 10.09 0.1M
2023-03-06 10.30 10.40 10.07 10.14 0.2M
2023-03-03 10.15 10.27 10.11 10.25 0.1M
2023-03-02 10.07 10.14 9.94 10.10 0.1M
2023-03-01 10.17 10.19 10.04 10.12 0.1M
2023-02-28 10.19 10.19 10.04 10.15 0.1M
2023-02-27 10.20 10.22 10.11 10.17 0.1M
2023-02-24 10.14 10.18 10.06 10.16 0.1M
2023-02-23 10.06 10.16 9.97 10.14 0.0M
2023-02-22 10.00 10.15 9.95 10.14 0.1M
2023-02-21 9.92 10.00 9.74 9.97 0.1M
2023-02-17 9.67 9.90 9.63 9.81 0.1M
2023-02-16 9.78 9.85 9.68 9.70 0.0M
2023-02-15 9.50 9.89 9.45 9.80 0.1M
2023-02-14 9.45 9.55 9.41 9.49 0.1M
2023-02-13 9.44 9.48 9.40 9.44 0.1M
2023-02-10 9.42 9.45 9.30 9.44 0.0M
2023-02-09 9.15 9.43 9.10 9.40 0.1M
2023-02-08 9.35 9.35 9.06 9.10 0.1M
2023-02-07 9.26 9.34 9.21 9.25 0.1M
2023-02-06 9.33 9.40 9.33 9.34 0.1M
2023-02-03 9.29 9.41 9.22 9.36 0.1M
2023-02-02 9.01 9.29 9.00 9.29 0.1M
2023-02-01 9.13 9.13 8.91 9.01 0.1M
2023-01-31 9.30 9.30 9.00 9.07 0.1M
2023-01-30 9.32 9.45 9.32 9.38 0.1M
2023-01-27 9.36 9.49 9.36 9.46 0.0M
2023-01-26 9.43 9.47 9.34 9.43 0.0M
2023-01-25 9.41 9.52 9.35 9.44 0.1M
2023-01-24 9.45 9.50 9.38 9.45 0.0M
2023-01-23 9.56 9.60 9.23 9.42 0.1M
2023-01-20 9.56 9.62 9.45 9.54 0.1M
2023-01-19 9.13 9.50 9.13 9.50 0.0M
2023-01-18 9.16 9.39 9.02 9.24 0.1M
2023-01-17 8.87 9.15 8.78 9.14 0.1M
2023-01-13 8.72 8.79 8.65 8.69 0.0M
2023-01-12 8.61 8.69 8.50 8.66 0.0M
2023-01-11 8.70 8.76 8.50 8.57 0.1M
2023-01-10 8.87 8.95 8.65 8.70 0.1M
2023-01-09 8.78 9.05 8.78 8.96 0.1M
2023-01-06 8.61 8.91 8.56 8.72 0.1M
2023-01-05 8.36 8.55 8.30 8.53 0.0M
2023-01-04 8.23 9.05 8.23 8.28 0.0M
2023-01-03 8.30 8.30 8.13 8.26 0.0M