October Pharma S.A.E (EGX:OCPH)
Egypt · Delayed Price · Currency is EGP 390.74
-4.99 (-1.26%)
At close: May 14, 2026
October Pharma S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 395.73 | 404.80 | 386.82 | 390.74 | 390.74 | -1.26% | 37,398 |
| May 13, 2026 | 394.00 | 409.00 | 391.00 | 395.73 | 395.73 | 0.44% | 61,092 |
| May 12, 2026 | 387.15 | 396.00 | 387.15 | 394.00 | 394.00 | 1.77% | 35,522 |
| May 11, 2026 | 391.59 | 397.80 | 386.03 | 387.15 | 387.15 | -1.13% | 25,899 |
| May 10, 2026 | 391.57 | 407.90 | 388.01 | 391.59 | 391.59 | 0.01% | 51,960 |
| May 6, 2026 | 384.79 | 404.00 | 382.02 | 391.57 | 391.57 | 1.76% | 58,873 |
| May 5, 2026 | 398.13 | 416.50 | 382.10 | 384.79 | 384.79 | -3.35% | 98,399 |
| May 4, 2026 | 377.24 | 404.44 | 373.00 | 398.13 | 398.13 | 5.54% | 133,643 |
| May 3, 2026 | 344.23 | 378.75 | 343.12 | 377.24 | 377.24 | 9.59% | 185,911 |
| Apr 30, 2026 | 343.00 | 363.99 | 334.22 | 344.23 | 344.23 | 0.36% | 145,826 |
| Apr 29, 2026 | 310.05 | 364.97 | 303.60 | 343.00 | 343.00 | 10.63% | 331,149 |
| Apr 28, 2026 | 292.84 | 349.00 | 294.00 | 310.05 | 310.05 | 5.88% | 107,108 |
| Apr 27, 2026 | 293.66 | 295.80 | 292.00 | 292.84 | 292.84 | -0.28% | 8,750 |
| Apr 26, 2026 | 295.47 | 297.70 | 292.00 | 293.66 | 293.66 | -0.61% | 15,022 |
| Apr 23, 2026 | 297.67 | 301.14 | 295.14 | 295.47 | 295.47 | -0.74% | 18,662 |
| Apr 22, 2026 | 300.00 | 302.90 | 295.00 | 297.67 | 297.67 | -0.78% | 19,908 |
| Apr 21, 2026 | 297.48 | 308.00 | 296.15 | 300.00 | 300.00 | 0.85% | 70,711 |
| Apr 20, 2026 | 294.23 | 308.17 | 290.12 | 297.48 | 297.48 | 1.10% | 149,744 |
| Apr 19, 2026 | 297.55 | 301.99 | 282.09 | 294.23 | 294.23 | -1.12% | 27,765 |
| Apr 16, 2026 | 303.79 | 308.80 | 296.10 | 297.55 | 297.55 | -2.05% | 32,938 |
| Apr 15, 2026 | 307.00 | 314.99 | 302.50 | 303.79 | 303.79 | -1.05% | 70,720 |
| Apr 14, 2026 | 307.10 | 318.00 | 300.20 | 307.00 | 307.00 | -0.03% | 81,745 |
| Apr 9, 2026 | 293.17 | 324.00 | 285.00 | 307.10 | 307.10 | 4.75% | 152,563 |
| Apr 8, 2026 | 274.94 | 321.00 | 275.60 | 293.17 | 293.17 | 6.63% | 91,345 |
| Apr 7, 2026 | 293.49 | 298.70 | 273.11 | 274.94 | 274.94 | -6.32% | 66,498 |
| Apr 6, 2026 | 280.95 | 334.90 | 291.00 | 293.49 | 293.49 | 4.46% | 177,205 |
| Apr 5, 2026 | 234.13 | 280.95 | 246.22 | 280.95 | 280.95 | 20.00% | 193,864 |
| Apr 2, 2026 | 195.11 | 234.13 | 192.30 | 234.13 | 234.13 | 20.00% | 82,200 |
| Apr 1, 2026 | 188.39 | 198.00 | 188.10 | 195.11 | 195.11 | 3.57% | 15,389 |
| Mar 31, 2026 | 188.39 | 189.44 | 186.32 | 188.39 | 188.39 | - | 300 |
| Mar 30, 2026 | 190.23 | 191.88 | 187.10 | 188.39 | 188.39 | -0.97% | 2,748 |
| Mar 29, 2026 | 192.99 | 192.85 | 189.73 | 190.23 | 190.23 | -1.43% | 1,858 |
| Mar 26, 2026 | 192.99 | 192.49 | 189.41 | 192.99 | 192.99 | - | 576 |
| Mar 25, 2026 | 192.99 | 193.00 | 190.55 | 192.99 | 192.99 | - | 1,100 |
| Mar 24, 2026 | 191.70 | 196.00 | 185.15 | 192.99 | 192.99 | 0.67% | 4,199 |
| Mar 18, 2026 | 191.70 | 192.00 | 190.11 | 191.70 | 191.70 | - | 1,432 |
| Mar 17, 2026 | 191.70 | 191.39 | 190.00 | 191.70 | 191.70 | - | 1,212 |
| Mar 16, 2026 | 191.70 | 191.85 | 190.26 | 191.70 | 191.70 | - | 596 |
| Mar 15, 2026 | 191.70 | 192.88 | 190.15 | 191.70 | 191.70 | - | 1,387 |
| Mar 12, 2026 | 191.70 | 192.90 | 190.05 | 191.70 | 191.70 | - | 1,406 |
| Mar 11, 2026 | 188.20 | 192.85 | 187.35 | 191.70 | 191.70 | 1.86% | 2,898 |
| Mar 10, 2026 | 188.48 | 192.99 | 187.00 | 188.20 | 188.20 | -0.15% | 5,254 |
| Mar 9, 2026 | 180.21 | 194.88 | 181.50 | 188.48 | 188.48 | 4.59% | 7,839 |
| Mar 8, 2026 | 174.33 | 188.89 | 175.00 | 180.21 | 180.21 | 3.37% | 8,620 |
| Mar 5, 2026 | 174.33 | 176.00 | 173.15 | 174.33 | 174.33 | - | 1,731 |
| Mar 4, 2026 | 174.33 | 179.00 | 174.45 | 174.33 | 174.33 | - | 669 |
| Mar 3, 2026 | 174.33 | 176.90 | 173.15 | 174.33 | 174.33 | - | 97 |
| Mar 2, 2026 | 174.33 | 179.15 | 172.65 | 174.33 | 174.33 | - | 1,421 |
| Mar 1, 2026 | 177.00 | 179.90 | 165.00 | 174.33 | 174.33 | -1.51% | 3,562 |
| Feb 26, 2026 | 184.06 | 185.80 | 175.00 | 177.00 | 177.00 | -3.84% | 3,394 |