NYSE Arca · OCIO · ETF
ClearShares OCIO ETF (OCIO) ETF price history
Every NYSE Arca trading session of ClearShares OCIO ETF from Jun 29, 2017 to Sep 25, 2026: 2,323 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OCIO adjusted close, 2017 to 2026
- $38.37
- All time high, 2026
- $38.46
- 52 week high, $32.86 low
- 2,323
- Daily sessions since 2017
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
OCIO key facts
- ClearShares OCIO ETF (OCIO) closed at $38.20 on Sep 25, 2026 on NYSE Arca.
- OCIO's all time high close is $38.37, set on Sep 22, 2026; its all time low close is $16.66 on Mar 19, 2020.
- OCIO's 52 week range is $32.86 to $38.46.
- OCIO returned +14.3% over the year to Sep 25, 2026 and +46.1% over five years.
- Since Jun 29, 2017 OCIO returned +109%, +8.3% a year compounded.
- OCIO's deepest drawdown was -24.2% from Feb 12, 2020 to Mar 19, 2020.
- DataCedar holds 2,323 daily sessions of OCIO history from Jun 29, 2017 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
OCIO price chart, 2017 to 2026
OCIO returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.9% |
| 3 months | +2.3% |
| 6 months | +11.9% |
| Year to date | +10.2% |
| 1 year | +14.3% |
| 3 years | +50.5% |
| 5 years | +46.1% |
| 10 years | n/a |
| Since Jun 29, 2017 | +109.1% |
| Compound annual growth, 9.2 years | +8.3% |
OCIO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $38.37 on Sep 22, 2026
- All time low close
- $16.66 on Mar 19, 2020
- 52 week high
- $38.46 on Aug 14, 2026
- 52 week low
- $32.86 on Nov 21, 2025
- Deepest drawdown
- -24.2% from Feb 12, 2020 to Mar 19, 2020, recovered Aug 5, 2020
- Best single session
- +6.3% on Apr 9, 2025
- Worst single session
- -7.0% on Mar 12, 2020
- Volatility, 1 year annualised
- 11.6%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2017
- 2.1×
- Best calendar year
- 2019, +19%
- Worst calendar year
- 2022, -12%
OCIO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jun 29, 2017; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $34.75 | $38.46 | $33.22 | $38.20 | +10.9% | 1.3M | 184 |
| 2025 | $30.63 | $34.79 | $27.60 | $34.45 | +12.7% | 463.6K | 250 |
| 2024 | $26.94 | $31.42 | $26.71 | $30.58 | +12.8% | 283.8K | 252 |
| 2023 | $24.13 | $27.34 | $24.11 | $27.11 | +12.0% | 334.6K | 250 |
| 2022 | $27.91 | $27.91 | $22.90 | $24.20 | -12.5% | 501K | 251 |
| 2021 | $24.03 | $27.72 | $23.78 | $27.65 | +15.4% | 500.2K | 252 |
| 2020 | $21.62 | $23.97 | $16.66 | $23.97 | +11.5% | 219.8K | 253 |
| 2019 | $18.07 | $21.53 | $17.95 | $21.49 | +18.6% | 445.7K | 252 |
| 2018 | $19.74 | $20.57 | $17.59 | $18.13 | -8.4% | 219.7K | 251 |
| 2017 | $18.37 | $19.79 | $18.19 | $19.79 | n/a | 3.7M | 128 |
OCIO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $38.20 | +0.8% |
| August 2026 | $37.89 | +2.9% |
| July 2026 | $36.83 | -2.6% |
| June 2026 | $37.81 | +0.7% |
| May 2026 | $37.55 | +3.9% |
| April 2026 | $36.14 | +6.5% |
| March 2026 | $33.93 | -4.5% |
| February 2026 | $35.53 | +1.2% |
| January 2026 | $35.12 | +1.9% |
| December 2025 | $34.45 | +0.6% |
| November 2025 | $34.24 | -0.1% |
| October 2025 | $34.26 | +1.6% |
About the OCIO data
Daily bars. 2,323 sessions from Jun 29, 2017 to Sep 25, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 29, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/OCIO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- OALC OneAscent Large Cap Core ETF
- OARK YieldMax Innovation Option Income Strategy ETF
- OASC OneAscent Enhanced Small and Mid Cap ETF
- OBOR KraneShares MSCI One Belt One Road Index ETF
- ODHY Obra Defensive High Yield ETF
- OEF iShares S&P 100 Fund
- OEFA ALPS O'Shares International Developed Quality Dividend ETF
- OEI Optimized Equity Income ETF
Common questions
OCIO share price history
