Oriental Culture Holding Ltd. (OCG) NASDAQ

0.65

+0.05120002(+8.58%)

Updated at April 08 02:42PM

Currency In USD

OCG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 07, 2026	0.64	0.6	0.6	0.65	0.57	185,039
April 06, 2026	0.63	0.64	0.64	0.67	0.62	205,227
April 02, 2026	0.61	0.66	0.66	0.66	0.58	141,367
April 01, 2026	0.62	0.63	0.63	0.65	0.6	127,602
March 31, 2026	0.62	0.63	0.63	0.63	0.58	159,183
March 30, 2026	0.6	0.59	0.59	0.62	0.58	161,914
March 27, 2026	0.61	0.61	0.61	0.62	0.56	258,331
March 26, 2026	0.63	0.61	0.61	0.65	0.61	159,037
March 25, 2026	0.62	0.65	0.65	0.69	0.61	319,527
March 24, 2026	0.68	0.63	0.63	0.71	0.6	312,759
March 23, 2026	0.74	0.67	0.67	0.74	0.65	460,191
March 20, 2026	0.73	0.73	0.73	0.75	0.72	169,457
March 19, 2026	0.78	0.71	0.71	0.78	0.7	286,080
March 18, 2026	0.89	0.8	0.8	0.94	0.74	1.16M
March 17, 2026	0.91	1.03	1.03	1.09	0.85	15.97M
March 16, 2026	0.73	0.79	0.79	0.88	0.71	1.18M
March 13, 2026	0.83	0.75	0.75	0.89	0.75	467,113
March 12, 2026	0.66	0.86	0.86	1.03	0.66	15.33M
March 11, 2026	0.67	0.68	0.68	0.69	0.66	163,292
March 10, 2026	0.67	0.66	0.66	0.69	0.65	195,334
March 09, 2026	0.67	0.65	0.65	0.67	0.63	106,188
March 06, 2026	0.65	0.66	0.66	0.69	0.6	216,672
March 05, 2026	0.66	0.64	0.64	0.67	0.63	189,623
March 04, 2026	0.66	0.67	0.67	0.72	0.64	215,787
March 03, 2026	0.64	0.66	0.66	0.67	0.59	317,173
March 02, 2026	0.63	0.66	0.66	0.68	0.61	223,000
February 27, 2026	0.68	0.65	0.65	0.7	0.62	332,640
February 26, 2026	0.7	0.68	0.68	0.71	0.66	352,820
February 25, 2026	0.69	0.69	0.69	0.7	0.65	283,200
February 24, 2026	0.66	0.7	0.7	0.75	0.6	372,000
February 23, 2026	0.75	0.64	0.64	0.75	0.61	349,644
February 20, 2026	0.74	0.76	0.76	0.87	0.64	1.11M
February 19, 2026	0.85	0.82	0.82	0.87	0.81	371,348
February 18, 2026	0.9	0.85	0.85	0.94	0.8	863,600
February 17, 2026	1.12	0.96	0.96	1.12	0.9	812,608
February 13, 2026	1.19	1.11	1.11	1.24	1.11	538,706
February 12, 2026	1.18	1.21	1.21	1.26	1.13	1.12M
February 11, 2026	1.16	1.14	1.14	1.35	1.08	1.46M
February 10, 2026	1.2	1.13	1.13	1.2	1.1	1M
February 09, 2026	1.32	1.2	1.2	1.33	1.16	890,646
February 06, 2026	1.22	1.33	1.33	1.46	1.2	943,612
February 05, 2026	1.38	1.25	1.25	1.38	1.21	918,900
February 04, 2026	1.55	1.39	1.39	1.55	1.35	890,617
February 03, 2026	1.58	1.56	1.56	1.62	1.46	1.14M
February 02, 2026	1.72	1.71	1.71	1.91	1.53	7.49M
January 30, 2026	1.72	1.62	1.62	2.12	1.48	9.27M
January 29, 2026	1.51	1.35	1.35	1.54	1.31	4.39M
January 28, 2026	1.65	1.62	1.62	1.72	1.55	1.08M
January 27, 2026	1.84	1.73	1.73	1.84	1.7	1.05M
January 26, 2026	2.1	1.86	1.86	2.28	1.83	12.26M
January 23, 2026	1.78	2	2	2.1	1.67	1.81M
January 22, 2026	1.76	1.76	1.76	1.88	1.63	1.38M
January 21, 2026	1.77	1.8	1.75	1.98	1.69	1.53M
January 20, 2026	1.72	1.79	1.74	2.09	1.62	2.58M
January 16, 2026	2.51	1.8	1.75	2.53	1.58	11M
January 15, 2026	2.42	2.22	2.16	2.49	2	400.01M
January 14, 2026	2.68	2.6	2.52	2.79	2.27	1.06B
January 13, 2026	3.52	2.49	2.42	3.56	2.4	487.79M
January 12, 2026	5.06	3.72	3.61	5.28	3.63	452.24M
January 09, 2026	4.51	4.4	4.28	4.51	4.18	173.1M