Ocumetics Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	0.39	0.39	0.39	0.39	0.39	-1.27%	5,628
Jul 14, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	13,300
Jul 11, 2025	0.40	0.41	0.39	0.39	0.39	2.63%	65,129
Jul 10, 2025	0.40	0.40	0.38	0.38	0.38	-2.56%	44,000
Jul 9, 2025	0.39	0.40	0.39	0.39	0.39	1.30%	17,000
Jul 8, 2025	0.40	0.40	0.39	0.39	0.39	-	4,900
Jul 7, 2025	0.40	0.41	0.39	0.39	0.39	-1.28%	75,541
Jul 4, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	2,500
Jul 3, 2025	0.40	0.40	0.40	0.40	0.40	-	15,500
Jul 2, 2025	0.39	0.40	0.39	0.40	0.40	5.26%	36,186
Jun 30, 2025	0.37	0.39	0.37	0.38	0.38	2.70%	52,450
Jun 27, 2025	0.37	0.39	0.37	0.37	0.37	-3.90%	43,700
Jun 26, 2025	0.39	0.40	0.38	0.39	0.39	1.32%	62,016
Jun 25, 2025	0.40	0.40	0.37	0.38	0.38	-	31,000
Jun 24, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	11,460
Jun 23, 2025	0.40	0.40	0.38	0.39	0.39	2.63%	42,000
Jun 20, 2025	0.37	0.39	0.37	0.38	0.38	2.70%	44,000
Jun 19, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	20,500
Jun 18, 2025	0.39	0.39	0.38	0.38	0.38	-3.80%	57,800
Jun 17, 2025	0.39	0.40	0.38	0.40	0.40	-	65,002
Jun 16, 2025	0.41	0.41	0.40	0.40	0.40	2.60%	66,249
Jun 13, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	29,189
Jun 12, 2025	0.38	0.38	0.38	0.38	0.38	-	12,182
Jun 11, 2025	0.38	0.39	0.38	0.38	0.38	-1.30%	44,000
Jun 10, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	37,000
Jun 9, 2025	0.38	0.39	0.38	0.38	0.38	-	63,617
Jun 6, 2025	0.38	0.39	0.38	0.38	0.38	-	19,451
Jun 5, 2025	0.38	0.39	0.38	0.38	0.38	1.33%	35,503
Jun 4, 2025	0.39	0.39	0.38	0.38	0.38	-3.85%	14,100
Jun 3, 2025	0.40	0.40	0.38	0.39	0.39	-1.27%	34,873
Jun 2, 2025	0.39	0.40	0.38	0.40	0.40	5.33%	15,387
May 30, 2025	0.38	0.39	0.38	0.38	0.38	-1.32%	24,000
May 29, 2025	0.39	0.40	0.38	0.38	0.38	-1.30%	8,000
May 28, 2025	0.39	0.39	0.37	0.39	0.39	-1.28%	18,355
May 27, 2025	0.40	0.40	0.39	0.39	0.39	-	8,100
May 26, 2025	0.38	0.39	0.38	0.39	0.39	4.00%	15,015
May 23, 2025	0.38	0.38	0.38	0.38	0.38	-	10,573
May 22, 2025	0.37	0.38	0.36	0.38	0.38	4.17%	33,888
May 21, 2025	0.36	0.36	0.36	0.36	0.36	-	11,000
May 20, 2025	0.35	0.36	0.34	0.36	0.36	4.35%	64,453
May 16, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	47,200
May 15, 2025	0.35	0.35	0.33	0.34	0.34	-1.45%	23,800
May 14, 2025	0.33	0.35	0.32	0.35	0.35	4.55%	38,590
May 13, 2025	0.31	0.35	0.31	0.33	0.33	6.45%	98,416
May 12, 2025	0.30	0.31	0.29	0.31	0.31	-	13,000
May 9, 2025	0.32	0.32	0.29	0.31	0.31	1.64%	79,551
May 8, 2025	0.30	0.31	0.30	0.31	0.31	3.39%	45,875
May 7, 2025	0.29	0.30	0.28	0.30	0.30	5.36%	47,125
May 6, 2025	0.28	0.29	0.28	0.28	0.28	3.70%	9,000
May 5, 2025	0.31	0.31	0.27	0.27	0.27	-3.57%	41,275