Ortho Clinical Diagnostics Holdings plc (OCDX) Historical Stock Data
17.63 ↑0.00 (0.00%)
As of May 26, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, OCDX is down -0.20% a day on average. There have been 13 days where Ortho Clinical Diagnostics Holdings plc closed green and 17 days where OCDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-26 | 17.58 | 17.63 | ↑$0.05 (0.28%) | 17.47 | 17.79 | 5.85M |
| 2022-05-25 | 17.67 | 17.55 | ↓$0.12 (-0.68%) | 17.47 | 17.72 | 624.52K |
| 2022-05-24 | 17.77 | 17.73 | ↓$0.04 (-0.23%) | 17.59 | 17.80 | 615.20K |
| 2022-05-23 | 17.51 | 17.78 | ↑$0.27 (1.54%) | 17.51 | 17.86 | 833.07K |
| 2022-05-20 | 17.68 | 17.65 | ↓$0.03 (-0.17%) | 17.36 | 17.71 | 785.52K |
| 2022-05-19 | 17.62 | 17.47 | ↓$0.15 (-0.85%) | 17.43 | 17.76 | 1.18M |
| 2022-05-18 | 17.91 | 17.64 | ↓$0.27 (-1.51%) | 17.59 | 18.20 | 1.12M |
| 2022-05-17 | 17.61 | 18.04 | ↑$0.43 (2.44%) | 17.61 | 18.04 | 1.02M |
| 2022-05-16 | 17.48 | 17.34 | ↓$0.14 (-0.80%) | 17.31 | 17.75 | 1.08M |
| 2022-05-13 | 17.03 | 17.61 | ↑$0.58 (3.41%) | 16.90 | 17.66 | 1.03M |
| 2022-05-12 | 16.34 | 16.83 | ↑$0.49 (3.00%) | 16.24 | 16.83 | 1.54M |
| 2022-05-11 | 16.58 | 16.30 | ↓$0.28 (-1.69%) | 16.26 | 16.79 | 1.18M |
| 2022-05-10 | 16.98 | 16.66 | ↓$0.32 (-1.88%) | 16.62 | 17.00 | 1.24M |
| 2022-05-09 | 17.11 | 16.68 | ↓$0.43 (-2.51%) | 16.62 | 17.37 | 886.63K |
| 2022-05-06 | 17.73 | 17.36 | ↓$0.37 (-2.09%) | 17.09 | 18.03 | 1.08M |
| 2022-05-05 | 17.77 | 17.83 | ↑$0.06 (0.34%) | 17.58 | 17.99 | 1.61M |
| 2022-05-04 | 17.56 | 18.03 | ↑$0.47 (2.68%) | 17.49 | 18.14 | 764.99K |
| 2022-05-03 | 17.63 | 17.60 | ↓$0.03 (-0.17%) | 17.53 | 17.97 | 816.95K |
| 2022-05-02 | 17.60 | 17.67 | ↑$0.07 (0.40%) | 17.49 | 17.94 | 884.32K |
| 2022-04-29 | 17.48 | 17.61 | ↑$0.13 (0.74%) | 17.48 | 17.94 | 795.43K |
| 2022-04-28 | 17.84 | 17.59 | ↓$0.25 (-1.40%) | 17.45 | 17.84 | 713.47K |
| 2022-04-27 | 17.46 | 17.66 | ↑$0.20 (1.15%) | 17.46 | 17.76 | 649.27K |
| 2022-04-26 | 17.86 | 17.51 | ↓$0.35 (-1.96%) | 17.35 | 17.88 | 783.59K |
| 2022-04-25 | 18.00 | 18.03 | ↑$0.03 (0.17%) | 17.87 | 18.16 | 780.74K |
| 2022-04-22 | 18.42 | 18.13 | ↓$0.29 (-1.57%) | 18.08 | 18.56 | 664.62K |
| 2022-04-21 | 19.30 | 18.55 | ↓$0.75 (-3.89%) | 18.54 | 19.30 | 707.33K |
| 2022-04-20 | 18.98 | 19.19 | ↑$0.21 (1.11%) | 18.81 | 19.35 | 0.90M |
| 2022-04-19 | 18.41 | 18.81 | ↑$0.40 (2.17%) | 18.41 | 19.01 | 300.08K |
| 2022-04-18 | 18.81 | 18.50 | ↓$0.31 (-1.65%) | 18.39 | 18.81 | 469.49K |
| 2022-04-14 | 19.09 | 18.65 | ↓$0.44 (-2.30%) | 18.61 | 19.09 | 437.37K |
Create an account or log in to view more rows.
$OCDX hello
please hold.
$OCDX I do it for the thrills!
$OCDX wow. The volume is so low today. Unreal
$OCDX Buying again tomorrow.
$OCDX starting to gap up a little
$OCDX how low can she go
$OCDX wtf is going on?
$OCDX it's going down??
$OCDX Market is down
No worries
$OCDX still bullish