Ocumetics Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	0.41	0.41	0.40	0.40	0.40	-0.65%	17,100
Feb 3, 2026	0.40	0.41	0.40	0.40	0.40	2.05%	5,363
Feb 2, 2026	0.42	0.42	0.40	0.40	0.40	-6.62%	14,068
Jan 30, 2026	0.42	0.42	0.42	0.42	0.42	-5.58%	5,000
Jan 29, 2026	0.45	0.45	0.45	0.45	0.45	-0.75%	300
Jan 27, 2026	0.44	0.45	0.44	0.45	0.45	1.99%	9,500
Jan 26, 2026	0.44	0.44	0.44	0.44	0.44	-0.78%	110
Jan 22, 2026	0.45	0.45	0.45	0.45	0.45	1.59%	1,730
Jan 20, 2026	0.46	0.46	0.44	0.44	0.44	-3.45%	14,532
Jan 16, 2026	0.46	0.46	0.45	0.45	0.45	-1.77%	5,500
Jan 14, 2026	0.46	0.46	0.46	0.46	0.46	12.46%	5,000
Jan 12, 2026	0.41	0.42	0.40	0.41	0.41	0.41%	5,311
Jan 9, 2026	0.42	0.42	0.41	0.41	0.41	-5.09%	5,000
Jan 7, 2026	0.42	0.43	0.42	0.43	0.43	-0.46%	22,384
Jan 6, 2026	0.43	0.43	0.43	0.43	0.43	0.16%	1,000
Jan 5, 2026	0.44	0.44	0.43	0.43	0.43	-4.33%	7,400
Dec 30, 2025	0.45	0.47	0.44	0.45	0.45	-5.80%	36,000
Dec 29, 2025	0.48	0.48	0.48	0.48	0.48	10.96%	10,000
Dec 26, 2025	0.43	0.43	0.43	0.43	0.43	-3.52%	304
Dec 23, 2025	0.44	0.45	0.44	0.45	0.45	-1.25%	7,687
Dec 22, 2025	0.45	0.45	0.45	0.45	0.45	-4.73%	1,060
Dec 19, 2025	0.45	0.48	0.45	0.48	0.48	-7.12%	5,797
Dec 18, 2025	0.51	0.51	0.47	0.51	0.51	9.36%	20,343
Dec 17, 2025	0.47	0.47	0.47	0.47	0.47	-0.11%	521
Dec 16, 2025	0.47	0.49	0.46	0.47	0.47	3.04%	9,305
Dec 15, 2025	0.46	0.46	0.46	0.46	0.46	-5.78%	5,000
Dec 11, 2025	0.48	0.48	0.48	0.48	0.48	4.85%	105
Dec 10, 2025	0.50	0.50	0.46	0.46	0.46	-12.79%	9,810
Dec 9, 2025	0.53	0.53	0.53	0.53	0.53	-5.36%	17,090
Dec 8, 2025	0.59	0.59	0.56	0.56	0.56	17.80%	6,694
Dec 1, 2025	0.50	0.50	0.48	0.48	0.48	-3.57%	4,000
Nov 28, 2025	0.51	0.51	0.49	0.49	0.49	-1.75%	2,500
Nov 26, 2025	0.58	0.58	0.50	0.50	0.50	-18.54%	16,530
Nov 25, 2025	0.62	0.62	0.61	0.62	0.62	-3.05%	11,050
Nov 24, 2025	0.65	0.65	0.64	0.64	0.64	-2.49%	3,200
Nov 21, 2025	0.65	0.65	0.65	0.65	0.65	-3.04%	3,548
Nov 20, 2025	0.67	0.67	0.67	0.67	0.67	-0.44%	1,000
Nov 19, 2025	0.68	0.68	0.68	0.68	0.68	0.85%	232
Nov 18, 2025	0.67	0.67	0.67	0.67	0.67	-1.78%	1,470
Nov 17, 2025	0.72	0.72	0.67	0.68	0.68	-5.10%	4,393
Nov 14, 2025	0.72	0.72	0.72	0.72	0.72	0.28%	300
Nov 12, 2025	0.72	0.72	0.72	0.72	0.72	-0.84%	1,000
Nov 11, 2025	0.72	0.72	0.72	0.72	0.72	-2.42%	3,550
Nov 10, 2025	0.74	0.74	0.73	0.74	0.74	-0.67%	2,680
Nov 6, 2025	0.79	0.79	0.69	0.75	0.75	-4.96%	16,529
Nov 5, 2025	0.78	0.78	0.78	0.78	0.78	-3.92%	270
Nov 3, 2025	0.82	0.82	0.82	0.82	0.82	-1.70%	119
Oct 30, 2025	0.83	0.83	0.83	0.83	0.83	-0.14%	775
Oct 29, 2025	0.83	0.83	0.83	0.83	0.83	0.02%	200
Oct 28, 2025	0.83	0.83	0.83	0.83	0.83	1.51%	620