Ocumetics Technology Corp. (TSXV:OTC)
Canada · Delayed Price · Currency is CAD 0.6500
-0.0900 (-12.16%)
At close: Dec 19, 2025
Ocumetics Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.64 | 0.68 | 0.59 | 0.65 | 0.65 | -12.16% | 93,850 |
| Dec 18, 2025 | 0.65 | 0.74 | 0.64 | 0.74 | 0.74 | 15.62% | 45,150 |
| Dec 17, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -1.54% | 10,000 |
| Dec 16, 2025 | 0.64 | 0.66 | 0.62 | 0.65 | 0.65 | 3.17% | 21,797 |
| Dec 15, 2025 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -3.08% | 20,350 |
| Dec 12, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | - | 9,001 |
| Dec 11, 2025 | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | -2.99% | 47,359 |
| Dec 10, 2025 | 0.71 | 0.71 | 0.63 | 0.67 | 0.67 | -5.63% | 168,785 |
| Dec 9, 2025 | 0.74 | 0.74 | 0.69 | 0.71 | 0.71 | -6.58% | 9,379 |
| Dec 8, 2025 | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | 2.70% | 5,534 |
| Dec 5, 2025 | 0.74 | 0.75 | 0.70 | 0.74 | 0.74 | - | 8,550 |
| Dec 4, 2025 | 0.78 | 0.78 | 0.74 | 0.74 | 0.74 | -3.90% | 16,010 |
| Dec 3, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | 1.32% | 11,496 |
| Dec 2, 2025 | 0.68 | 0.77 | 0.68 | 0.76 | 0.76 | 11.76% | 39,346 |
| Dec 1, 2025 | 0.66 | 0.68 | 0.64 | 0.68 | 0.68 | 1.49% | 28,488 |
| Nov 28, 2025 | 0.70 | 0.72 | 0.67 | 0.67 | 0.67 | - | 32,959 |
| Nov 27, 2025 | 0.67 | 0.68 | 0.58 | 0.67 | 0.67 | -5.63% | 96,850 |
| Nov 26, 2025 | 0.86 | 0.86 | 0.70 | 0.71 | 0.71 | -20.22% | 72,859 |
| Nov 25, 2025 | 0.90 | 0.90 | 0.85 | 0.89 | 0.89 | -2.20% | 39,919 |
| Nov 24, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 1.11% | 3,128 |
| Nov 21, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -3.23% | 6,565 |
| Nov 20, 2025 | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | 1.09% | 31,511 |
| Nov 19, 2025 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -2.13% | 11,624 |
| Nov 18, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -2.08% | 18,857 |
| Nov 17, 2025 | 1.00 | 1.00 | 0.92 | 0.96 | 0.96 | -4.00% | 37,250 |
| Nov 14, 2025 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | -1.96% | 14,968 |
| Nov 13, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 1,232 |
| Nov 12, 2025 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -1.96% | 11,640 |
| Nov 11, 2025 | 1.05 | 1.06 | 1.00 | 1.02 | 1.02 | -1.92% | 6,088 |
| Nov 10, 2025 | 1.08 | 1.08 | 1.00 | 1.04 | 1.04 | 1.96% | 27,116 |
| Nov 7, 2025 | 1.04 | 1.07 | 1.02 | 1.02 | 1.02 | - | 9,684 |
| Nov 6, 2025 | 1.13 | 1.13 | 0.96 | 1.02 | 1.02 | -8.93% | 99,910 |
| Nov 5, 2025 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | 1.82% | 38,988 |
| Nov 4, 2025 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | - | 15,969 |
| Nov 3, 2025 | 1.19 | 1.19 | 1.10 | 1.10 | 1.10 | -5.17% | 39,582 |
| Oct 31, 2025 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | - | 3,948 |
| Oct 30, 2025 | 1.16 | 1.17 | 1.10 | 1.16 | 1.16 | - | 25,028 |
| Oct 29, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | - | 9,100 |
| Oct 28, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | - | 9,945 |
| Oct 27, 2025 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | - | 12,442 |
| Oct 24, 2025 | 1.18 | 1.18 | 1.13 | 1.16 | 1.16 | -0.85% | 11,081 |
| Oct 23, 2025 | 1.20 | 1.20 | 1.12 | 1.17 | 1.17 | -0.85% | 18,753 |
| Oct 22, 2025 | 1.17 | 1.23 | 1.12 | 1.18 | 1.18 | 1.72% | 47,317 |
| Oct 21, 2025 | 1.16 | 1.16 | 1.12 | 1.16 | 1.16 | - | 10,608 |
| Oct 20, 2025 | 1.19 | 1.25 | 1.12 | 1.16 | 1.16 | 3.57% | 38,148 |
| Oct 17, 2025 | 1.14 | 1.15 | 1.08 | 1.12 | 1.12 | - | 27,475 |
| Oct 16, 2025 | 1.28 | 1.28 | 1.12 | 1.12 | 1.12 | -12.50% | 28,207 |
| Oct 15, 2025 | 1.17 | 1.30 | 1.16 | 1.28 | 1.28 | 10.34% | 67,833 |
| Oct 14, 2025 | 1.12 | 1.22 | 1.12 | 1.16 | 1.16 | 9.43% | 70,827 |
| Oct 10, 2025 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -3.64% | 33,233 |