OCA Acquisition Corp. (OCAX)
OTCMKTS
· Delayed Price · Currency is USD
11.22
0.00 (0.00%)
Oct 28, 2024, 4:00 PM EDT
OCA Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2024 | 11.22 | 11.30 | 11.22 | 11.30 | 11.30 | 0.71% | 32,182 |
| Oct 28, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 200 |
| Oct 25, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | - |
| Oct 24, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 200 |
| Oct 23, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 200 |
| Oct 22, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | - |
| Oct 21, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | - |
| Oct 18, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | - |
| Oct 17, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | - |
| Oct 16, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | - |
| Oct 15, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | - |
| Oct 14, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | - |
| Oct 11, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | - |
| Oct 10, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 200 |
| Oct 9, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 200 |
| Oct 8, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | - |
| Oct 7, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | - |
| Oct 4, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 200 |
| Oct 3, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | - |
| Oct 2, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 200 |
| Oct 1, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 200 |
| Sep 30, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 200 |
| Sep 27, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | - |
| Sep 26, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | - |
| Sep 25, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | - |
| Sep 24, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | - |
| Sep 23, 2024 | 11.21 | 11.22 | 11.21 | 11.22 | 11.22 | 0.63% | 1,566 |
| Sep 20, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.09% | 15,923 |
| Sep 19, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | 200 |
| Sep 18, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | 200 |
| Sep 17, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | 200 |
| Sep 16, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | 200 |
| Sep 13, 2024 | 11.13 | 11.14 | 11.13 | 11.14 | 11.14 | 0.45% | 300 |
| Sep 12, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | - |
| Sep 11, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | - |
| Sep 10, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | - |
| Sep 9, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | - |
| Sep 6, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | 117,100 |
| Sep 5, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | 1,000 |
| Sep 4, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | 75,000 |
| Sep 3, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | 1,000 |
| Aug 30, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.18% | 2,100 |
| Aug 29, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 4,348 |
| Aug 28, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 4,348 |
| Aug 27, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | - |
| Aug 26, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.18% | 100 |
| Aug 23, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 25,000 |
| Aug 22, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Aug 21, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 8,541 |
| Aug 20, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.82% | 31,348 |
| Aug 19, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | - |
| Aug 16, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | - |
| Aug 15, 2024 | 10.96 | 11.13 | 10.96 | 10.96 | 10.96 | -0.36% | 4,000 |
| Aug 14, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 13, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 12, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 9, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 8, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 7, 2024 | 11.05 | 11.05 | 11.00 | 11.00 | 11.00 | -0.45% | 1,200 |
| Aug 6, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Aug 5, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Aug 2, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Aug 1, 2024 | 11.22 | 11.22 | 11.05 | 11.05 | 11.05 | -1.07% | 697 |
| Jul 31, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | - |
| Jul 30, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | - |
| Jul 29, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | - |
| Jul 26, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 614 |
| Jul 25, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 200 |
| Jul 24, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.63% | 425 |
| Jul 23, 2024 | 11.05 | 11.10 | 11.05 | 11.10 | 11.10 | 0.36% | 203 |
| Jul 22, 2024 | 11.22 | 11.22 | 11.06 | 11.06 | 11.06 | -1.25% | 5,551 |
| Jul 19, 2024 | 11.21 | 11.21 | 11.20 | 11.20 | 11.20 | 0.09% | 1,100 |
| Jul 18, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.09% | 102 |
| Jul 17, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.18% | 215 |
| Jul 16, 2024 | 11.16 | 11.18 | 11.16 | 11.18 | 11.18 | 0.18% | 1,585 |
| Jul 15, 2024 | 11.16 | 11.16 | 11.11 | 11.16 | 11.16 | 0.36% | 3,456 |
| Jul 12, 2024 | 11.12 | 11.16 | 11.12 | 11.12 | 11.12 | 0.27% | 795 |
| Jul 11, 2024 | 11.28 | 11.28 | 11.09 | 11.09 | 11.09 | -0.18% | 202 |
| Jul 10, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -1.07% | 104 |
| Jul 8, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.27% | 101 |
| Jun 28, 2024 | 11.29 | 11.29 | 11.15 | 11.20 | 11.20 | 0.54% | 1,782 |
| Jun 27, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.09% | 1,105 |
| Jun 26, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.18% | 2,100 |
| Jun 24, 2024 | 11.17 | 11.17 | 11.05 | 11.15 | 11.15 | -1.15% | 185,213 |
| Jun 17, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 1.35% | 211 |
| Jun 10, 2024 | 11.05 | 11.13 | 11.05 | 11.13 | 11.13 | 0.36% | 330 |
| Jun 7, 2024 | 11.58 | 11.79 | 11.05 | 11.09 | 11.09 | 0.36% | 6,813 |
| Jun 6, 2024 | 11.12 | 11.12 | 11.05 | 11.05 | 11.05 | -0.63% | 2,078 |
| Jun 5, 2024 | 11.11 | 11.12 | 11.10 | 11.12 | 11.12 | 0.63% | 34,009 |
| Jun 4, 2024 | 11.04 | 11.60 | 11.04 | 11.05 | 11.05 | -0.54% | 2,000 |
| Jun 3, 2024 | 11.03 | 11.24 | 11.03 | 11.11 | 11.11 | 0.54% | 2,915 |
| May 31, 2024 | 11.02 | 11.58 | 11.02 | 11.05 | 11.05 | -0.45% | 3,403 |
| May 30, 2024 | 11.02 | 11.30 | 11.02 | 11.10 | 11.10 | -0.36% | 4,512 |
| May 29, 2024 | 11.30 | 12.10 | 11.07 | 11.14 | 11.14 | 0.54% | 11,665 |
| May 28, 2024 | 11.14 | 11.16 | 11.01 | 11.08 | 11.08 | -0.89% | 53,422 |
| May 24, 2024 | 11.22 | 11.26 | 11.05 | 11.18 | 11.18 | 1.18% | 51,299 |
| May 23, 2024 | 10.97 | 11.12 | 10.97 | 11.05 | 11.05 | 0.82% | 52,196 |
| May 21, 2024 | 11.10 | 11.10 | 10.96 | 10.96 | 10.96 | -0.90% | 802 |
| May 17, 2024 | 10.97 | 11.06 | 10.97 | 11.06 | 11.06 | 0.18% | 209 |
| May 16, 2024 | 11.27 | 11.60 | 11.03 | 11.04 | 11.04 | -1.25% | 8,142 |