Ocumetics Technology Corp. - OTC.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.58	0.62	0.62	0.62	0.57	49,455
January 12, 2026	0.59	0.55	0.55	0.59	0.55	24,908
January 09, 2026	0.6	0.56	0.56	0.6	0.55	32,406
January 08, 2026	0.61	0.58	0.58	0.61	0.58	6,145
January 07, 2026	0.6	0.58	0.58	0.6	0.57	10,531
January 06, 2026	0.58	0.6	0.6	0.61	0.57	40,270
January 05, 2026	0.61	0.58	0.58	0.61	0.58	26,052
January 02, 2026	0.6	0.59	0.59	0.6	0.59	19,134
December 31, 2025	0.64	0.6	0.6	0.64	0.6	28,159
December 30, 2025	0.58	0.62	0.62	0.63	0.58	26,346
December 29, 2025	0.64	0.6	0.6	0.64	0.6	25,610
December 23, 2025	0.65	0.62	0.62	0.65	0.6	24,320
December 22, 2025	0.66	0.64	0.64	0.66	0.64	4,965
December 19, 2025	0.64	0.65	0.65	0.68	0.59	93,850
December 18, 2025	0.65	0.74	0.74	0.74	0.64	45,150
December 17, 2025	0.64	0.64	0.64	0.64	0.63	10,000
December 16, 2025	0.64	0.65	0.65	0.66	0.62	21,797
December 15, 2025	0.65	0.63	0.63	0.65	0.62	20,350
December 12, 2025	0.66	0.65	0.65	0.66	0.65	9,001
December 11, 2025	0.67	0.65	0.65	0.67	0.64	47,359
December 10, 2025	0.71	0.67	0.67	0.71	0.63	168,785
December 09, 2025	0.74	0.71	0.71	0.74	0.69	9,379
December 08, 2025	0.76	0.76	0.76	0.77	0.75	5,534
December 05, 2025	0.74	0.74	0.74	0.75	0.7	8,550
December 04, 2025	0.78	0.74	0.74	0.78	0.74	16,010
December 03, 2025	0.78	0.77	0.77	0.78	0.77	11,496
December 02, 2025	0.68	0.76	0.76	0.77	0.68	39,346
December 01, 2025	0.66	0.68	0.68	0.68	0.64	28,488
November 28, 2025	0.7	0.67	0.67	0.72	0.67	32,959
November 27, 2025	0.67	0.67	0.67	0.68	0.58	96,850
November 26, 2025	0.86	0.71	0.71	0.86	0.7	72,859
November 25, 2025	0.9	0.89	0.89	0.9	0.85	39,919
November 24, 2025	0.9	0.91	0.91	0.91	0.9	3,128
November 21, 2025	0.92	0.9	0.9	0.92	0.9	6,565
November 20, 2025	0.92	0.93	0.93	0.95	0.92	31,511
November 19, 2025	0.94	0.92	0.92	0.94	0.91	11,624
November 18, 2025	0.95	0.94	0.94	0.95	0.93	18,857
November 17, 2025	1	0.96	0.96	1	0.92	37,250
November 14, 2025	1.01	1	1	1.02	0.98	14,968
November 13, 2025	1	1.02	1.02	1.02	1	1,232
November 12, 2025	1.04	1	1	1.04	0.99	11,640
November 11, 2025	1.05	1.02	1.02	1.06	1	6,088
November 10, 2025	1.08	1.04	1.04	1.08	1	27,116
November 07, 2025	1.04	1.02	1.02	1.07	1.02	9,684
November 06, 2025	1.13	1.02	1.02	1.13	0.96	99,910
November 05, 2025	1.12	1.12	1.12	1.13	1.1	38,988
November 04, 2025	1.14	1.1	1.1	1.14	1.1	15,969
November 03, 2025	1.19	1.1	1.1	1.19	1.1	39,582
October 31, 2025	1.15	1.16	1.16	1.19	1.15	3,948
October 30, 2025	1.16	1.16	1.16	1.17	1.1	25,028
October 29, 2025	1.17	1.16	1.16	1.18	1.15	9,100
October 28, 2025	1.17	1.16	1.16	1.18	1.16	9,945
October 27, 2025	1.17	1.16	1.16	1.17	1.14	12,442
October 24, 2025	1.18	1.16	1.16	1.18	1.13	11,081
October 23, 2025	1.2	1.17	1.17	1.2	1.12	18,753
October 22, 2025	1.17	1.18	1.18	1.23	1.12	47,317
October 21, 2025	1.16	1.16	1.16	1.16	1.12	10,608
October 20, 2025	1.19	1.16	1.16	1.25	1.12	38,148
October 17, 2025	1.14	1.12	1.12	1.15	1.08	27,475
October 16, 2025	1.28	1.12	1.12	1.28	1.12	28,207

Ocumetics Technology Corp. (OTC.V) TSXV