Ocumetics Technology Corp. (TSXV:OTC)
Canada · Delayed Price · Currency is CAD 1.260
-0.040 (-3.08%)
Sep 24, 2025, 3:58 PM EDT
Ocumetics Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 1.35 | 1.35 | 1.18 | 1.26 | 1.26 | -3.08% | 81,234 |
| Sep 23, 2025 | 1.28 | 1.34 | 1.25 | 1.30 | 1.30 | 6.56% | 59,534 |
| Sep 22, 2025 | 1.37 | 1.37 | 1.18 | 1.22 | 1.22 | -8.27% | 149,125 |
| Sep 19, 2025 | 1.40 | 1.40 | 1.25 | 1.33 | 1.33 | -5.00% | 107,753 |
| Sep 18, 2025 | 1.03 | 1.40 | 1.01 | 1.40 | 1.40 | 37.25% | 160,677 |
| Sep 17, 2025 | 1.00 | 1.04 | 0.99 | 1.02 | 1.02 | 2.00% | 47,210 |
| Sep 16, 2025 | 1.00 | 1.03 | 0.98 | 1.00 | 1.00 | - | 88,690 |
| Sep 15, 2025 | 1.02 | 1.02 | 0.94 | 1.00 | 1.00 | - | 88,793 |
| Sep 12, 2025 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | 2.04% | 62,881 |
| Sep 11, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 26,978 |
| Sep 10, 2025 | 0.98 | 1.04 | 0.96 | 1.00 | 1.00 | - | 53,668 |
| Sep 9, 2025 | 1.02 | 1.02 | 0.96 | 1.00 | 1.00 | -1.96% | 77,296 |
| Sep 8, 2025 | 1.01 | 1.07 | 0.96 | 1.02 | 1.02 | -5.56% | 46,001 |
| Sep 5, 2025 | 1.05 | 1.10 | 0.98 | 1.08 | 1.08 | 4.85% | 125,659 |
| Sep 4, 2025 | 1.21 | 1.21 | 0.94 | 1.03 | 1.03 | -16.94% | 146,406 |
| Sep 3, 2025 | 1.37 | 1.37 | 1.17 | 1.24 | 1.24 | -8.15% | 107,653 |
| Sep 2, 2025 | 1.41 | 1.44 | 1.34 | 1.35 | 1.35 | - | 90,072 |
| Aug 29, 2025 | 1.38 | 1.40 | 1.33 | 1.35 | 1.35 | 0.75% | 17,609 |
| Aug 28, 2025 | 1.35 | 1.37 | 1.30 | 1.34 | 1.34 | -0.74% | 60,565 |
| Aug 27, 2025 | 1.35 | 1.37 | 1.30 | 1.35 | 1.35 | 2.27% | 159,336 |
| Aug 26, 2025 | 1.40 | 1.40 | 1.26 | 1.32 | 1.32 | -4.35% | 54,588 |
| Aug 25, 2025 | 1.42 | 1.52 | 1.30 | 1.38 | 1.38 | 6.15% | 126,926 |
| Aug 22, 2025 | 1.40 | 1.58 | 1.26 | 1.30 | 1.30 | -6.47% | 262,711 |
| Aug 21, 2025 | 1.34 | 1.41 | 1.23 | 1.39 | 1.39 | 10.32% | 278,143 |
| Aug 20, 2025 | 1.40 | 1.99 | 1.14 | 1.26 | 1.26 | 26.00% | 1,125,075 |
| Aug 19, 2025 | 0.57 | 1.00 | 0.56 | 1.00 | 1.00 | 81.82% | 496,029 |
| Aug 18, 2025 | 0.39 | 0.55 | 0.39 | 0.55 | 0.55 | 41.03% | 218,315 |
| Aug 15, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 1.30% | 31,973 |
| Aug 14, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 1,200 |
| Aug 13, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 4,000 |
| Aug 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 12,750 |
| Aug 11, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 16,056 |
| Aug 8, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.32% | 7,000 |
| Aug 7, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -3.80% | 26,867 |
| Aug 6, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | - | 22,667 |
| Aug 5, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 10,547 |
| Aug 1, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 26,011 |
| Jul 31, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 28,000 |
| Jul 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.28% | 20,756 |
| Jul 29, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.30% | 7,064 |
| Jul 28, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | - | 27,925 |
| Jul 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 7,929 |
| Jul 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 8,500 |
| Jul 23, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.28% | 10,100 |
| Jul 22, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 6,795 |
| Jul 21, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 54,601 |
| Jul 18, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | - | 8,600 |
| Jul 17, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 20,777 |
| Jul 16, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | 1.28% | 9,240 |
| Jul 15, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.27% | 5,628 |