Oriental Culture Holding Ltd. (OCG) NASDAQ
0.73
-0.0701(-8.79%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.73
-0.0701(-8.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 0.87 | 0.64 | 1.11M |
| February 19, 2026 | 0.85 | 0.82 | 0 | 0.87 | 0.81 | 371,348 |
| February 18, 2026 | 0.9 | 0.85 | 0 | 0.94 | 0.8 | 863,600 |
| February 17, 2026 | 1.12 | 0.96 | 0 | 1.12 | 0.9 | 812,608 |
| February 13, 2026 | 1.19 | 1.11 | 0 | 1.24 | 1.11 | 538,706 |
| February 12, 2026 | 1.18 | 1.21 | 0 | 1.26 | 1.13 | 1.12M |
| February 11, 2026 | 1.16 | 1.14 | 0 | 1.35 | 1.08 | 1.46M |
| February 10, 2026 | 1.2 | 1.13 | 0 | 1.2 | 1.1 | 1M |
| February 09, 2026 | 1.32 | 1.2 | 0 | 1.33 | 1.16 | 890,646 |
| February 06, 2026 | 1.22 | 1.33 | 0 | 1.46 | 1.2 | 943,612 |
| February 05, 2026 | 1.38 | 1.25 | 0 | 1.38 | 1.21 | 918,900 |
| February 04, 2026 | 1.55 | 1.39 | 0 | 1.55 | 1.35 | 890,617 |
| February 03, 2026 | 1.58 | 1.56 | 0 | 1.62 | 1.46 | 1.14M |
| February 02, 2026 | 1.72 | 1.71 | 0 | 1.91 | 1.53 | 7.49M |
| January 30, 2026 | 1.72 | 1.62 | 0 | 2.12 | 1.48 | 9.27M |
| January 29, 2026 | 1.51 | 1.35 | 0 | 1.54 | 1.31 | 4.39M |
| January 28, 2026 | 1.65 | 1.62 | 0 | 1.72 | 1.55 | 1.08M |
| January 27, 2026 | 1.84 | 1.73 | 0 | 1.84 | 1.7 | 1.05M |
| January 26, 2026 | 2.1 | 1.86 | 0 | 2.28 | 1.83 | 12.26M |
| January 23, 2026 | 1.78 | 2 | 0 | 2.1 | 1.67 | 1.81M |
| January 22, 2026 | 1.76 | 1.76 | 0 | 1.88 | 1.63 | 1.38M |
| January 21, 2026 | 1.77 | 1.8 | 0 | 1.98 | 1.69 | 1.53M |
| January 20, 2026 | 1.72 | 1.79 | 0 | 2.09 | 1.62 | 2.58M |
| January 16, 2026 | 2.51 | 1.8 | 0 | 2.53 | 1.58 | 11M |
| January 15, 2026 | 2.42 | 2.22 | 0 | 2.49 | 2 | 400.01M |
| January 14, 2026 | 2.68 | 2.6 | 0 | 2.79 | 2.27 | 1.06B |
| January 13, 2026 | 3.52 | 2.49 | 0 | 3.56 | 2.4 | 487.79M |
| January 12, 2026 | 5.06 | 3.72 | 0 | 5.28 | 3.63 | 452.24M |
| January 09, 2026 | 4.51 | 4.4 | 0 | 4.51 | 4.18 | 173.1M |
| January 08, 2026 | 4.84 | 4.91 | 0 | 5.02 | 4.11 | 151.34M |
| January 07, 2026 | 4.97 | 5.17 | 0 | 5.21 | 3.87 | 398.74M |
| January 06, 2026 | 9.13 | 4.88 | 0 | 9.26 | 4.73 | 476.56M |
| January 05, 2026 | 19.8 | 8.32 | 0 | 20.88 | 7.48 | 242.27M |
| January 02, 2026 | 22.11 | 22.68 | 0 | 23.01 | 19.38 | 19.26M |
| December 31, 2025 | 23.28 | 20.46 | 0 | 24.2 | 19.72 | 29.62M |
| December 30, 2025 | 19.8 | 22.48 | 0 | 36.06 | 19.58 | 347.02M |
| December 29, 2025 | 17.56 | 18.28 | 0 | 18.3 | 16.02 | 13.16M |
| December 26, 2025 | 21.08 | 18.92 | 0 | 21.08 | 17.82 | 10.88M |
| December 24, 2025 | 22 | 20.04 | 0 | 22.62 | 17.82 | 13.19M |
| December 23, 2025 | 24.11 | 23.19 | 0 | 24.32 | 21.41 | 14.07M |
| December 22, 2025 | 25.74 | 24.64 | 0 | 26.38 | 23.54 | 17.87M |
| December 19, 2025 | 25.3 | 25.01 | 0 | 26.66 | 23.1 | 18.4M |