Ocumetics Technology Corp. (TSXV: OTC)

Ocumetics Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	0.32	0.32	0.32	0.32	0.32	5.00%	2,000
Jan 30, 2025	0.31	0.31	0.28	0.30	0.30	-7.69%	32,005
Jan 29, 2025	0.33	0.33	0.33	0.33	0.33	1.56%	4,027
Jan 28, 2025	0.32	0.32	0.32	0.32	0.32	-	15,100
Jan 27, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jan 24, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	3,526
Jan 23, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jan 22, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	6,000
Jan 21, 2025	0.33	0.34	0.33	0.34	0.34	-2.86%	25,304
Jan 20, 2025	0.35	0.35	0.35	0.35	0.35	-6.67%	1,196
Jan 17, 2025	0.38	0.38	0.38	0.38	0.38	13.64%	30,000
Jan 16, 2025	0.35	0.35	0.33	0.33	0.33	-5.71%	9,351
Jan 15, 2025	0.32	0.38	0.32	0.35	0.35	9.37%	30,618
Jan 14, 2025	0.32	0.32	0.32	0.32	0.32	-13.51%	1,000
Jan 13, 2025	0.37	0.37	0.37	0.37	0.37	-3.90%	1,551
Jan 10, 2025	0.35	0.39	0.35	0.39	0.39	24.19%	13,500
Jan 9, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Jan 8, 2025	0.33	0.35	0.31	0.31	0.31	-	113,675
Jan 7, 2025	0.30	0.31	0.30	0.31	0.31	-	6,559
Jan 6, 2025	0.32	0.32	0.31	0.31	0.31	-6.06%	22,732
Jan 3, 2025	0.31	0.33	0.31	0.33	0.33	10.00%	13,000
Jan 2, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Dec 31, 2024	0.29	0.31	0.29	0.30	0.30	3.45%	10,500
Dec 30, 2024	0.31	0.31	0.29	0.29	0.29	-6.45%	31,215
Dec 27, 2024	0.32	0.32	0.31	0.31	0.31	3.33%	33,731
Dec 24, 2024	0.30	0.30	0.30	0.30	0.30	-	-
Dec 23, 2024	0.31	0.31	0.30	0.30	0.30	-9.09%	19,600
Dec 20, 2024	0.33	0.33	0.33	0.33	0.33	-	-
Dec 19, 2024	0.33	0.33	0.33	0.33	0.33	3.13%	4,037
Dec 18, 2024	0.31	0.32	0.31	0.32	0.32	-	8,566
Dec 17, 2024	0.32	0.32	0.32	0.32	0.32	3.23%	3,422
Dec 16, 2024	0.31	0.31	0.31	0.31	0.31	-	-
Dec 13, 2024	0.31	0.31	0.31	0.31	0.31	6.90%	5,000
Dec 12, 2024	0.29	0.29	0.29	0.29	0.29	-4.92%	2,000
Dec 11, 2024	0.31	0.31	0.31	0.31	0.31	-	1,880
Dec 10, 2024	0.32	0.33	0.30	0.31	0.31	-3.17%	37,700
Dec 9, 2024	0.30	0.32	0.30	0.32	0.32	-	5,500
Dec 6, 2024	0.30	0.32	0.30	0.32	0.32	5.00%	10,011
Dec 5, 2024	0.30	0.30	0.30	0.30	0.30	-	5,689
Dec 4, 2024	0.30	0.30	0.30	0.30	0.30	-	3,447
Dec 3, 2024	0.32	0.32	0.30	0.30	0.30	-	16,294
Dec 2, 2024	0.32	0.32	0.30	0.30	0.30	-6.25%	42,510
Nov 29, 2024	0.32	0.32	0.32	0.32	0.32	-1.54%	24,566
Nov 28, 2024	0.33	0.33	0.33	0.33	0.33	-2.99%	4,500
Nov 27, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Nov 26, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Nov 25, 2024	0.31	0.34	0.31	0.34	0.34	4.69%	7,500
Nov 22, 2024	0.32	0.32	0.32	0.32	0.32	-	4,500
Nov 21, 2024	0.32	0.32	0.32	0.32	0.32	-	-
Nov 20, 2024	0.32	0.32	0.32	0.32	0.32	-	-
Nov 19, 2024	0.32	0.33	0.32	0.32	0.32	3.23%	12,001
Nov 18, 2024	0.29	0.31	0.29	0.31	0.31	-6.06%	26,308
Nov 15, 2024	0.33	0.33	0.30	0.33	0.33	-	4,500
Nov 14, 2024	0.33	0.33	0.33	0.33	0.33	-	30,300
Nov 13, 2024	0.34	0.34	0.33	0.33	0.33	-2.94%	15,208
Nov 12, 2024	0.34	0.34	0.34	0.34	0.34	-5.56%	8,388
Nov 11, 2024	0.36	0.36	0.36	0.36	0.36	-1.37%	4,110
Nov 8, 2024	0.38	0.38	0.37	0.37	0.37	-1.35%	4,010
Nov 7, 2024	0.37	0.37	0.37	0.37	0.37	2.78%	2,590
Nov 6, 2024	0.36	0.36	0.36	0.36	0.36	-	-
Nov 5, 2024	0.36	0.36	0.36	0.36	0.36	-	-
Nov 4, 2024	0.40	0.40	0.36	0.36	0.36	-7.69%	21,171
Nov 1, 2024	0.40	0.40	0.39	0.39	0.39	-2.50%	3,912
Oct 31, 2024	0.38	0.40	0.38	0.40	0.40	2.56%	49,316
Oct 30, 2024	0.38	0.39	0.38	0.39	0.39	2.63%	8,701
Oct 29, 2024	0.36	0.38	0.36	0.38	0.38	-2.56%	12,509
Oct 28, 2024	0.37	0.39	0.37	0.39	0.39	8.33%	46,036
Oct 25, 2024	0.35	0.36	0.35	0.36	0.36	-	48,768
Oct 24, 2024	0.36	0.36	0.36	0.36	0.36	1.41%	7,283
Oct 23, 2024	0.36	0.36	0.36	0.36	0.36	-	7,300
Oct 22, 2024	0.34	0.36	0.34	0.36	0.36	4.41%	26,000
Oct 21, 2024	0.34	0.34	0.34	0.34	0.34	-	54,000
Oct 18, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Oct 17, 2024	0.34	0.34	0.33	0.34	0.34	-	5,609
Oct 16, 2024	0.33	0.34	0.33	0.34	0.34	1.49%	15,258
Oct 15, 2024	0.36	0.36	0.33	0.34	0.34	-4.29%	15,169
Oct 11, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Oct 10, 2024	0.36	0.36	0.35	0.35	0.35	-	95,504
Oct 9, 2024	0.35	0.39	0.35	0.35	0.35	-	81,169
Oct 8, 2024	0.32	0.35	0.32	0.35	0.35	9.37%	40,500
Oct 7, 2024	0.32	0.32	0.32	0.32	0.32	-	29,115
Oct 4, 2024	0.33	0.33	0.32	0.32	0.32	-3.03%	7,025
Oct 3, 2024	0.33	0.33	0.33	0.33	0.33	-	-
Oct 2, 2024	0.33	0.33	0.33	0.33	0.33	6.45%	4,030
Oct 1, 2024	0.31	0.31	0.31	0.31	0.31	-	-
Sep 30, 2024	0.33	0.33	0.31	0.31	0.31	-6.06%	1,922
Sep 27, 2024	0.33	0.33	0.33	0.33	0.33	-	-
Sep 26, 2024	0.33	0.33	0.33	0.33	0.33	-	-
Sep 25, 2024	0.33	0.33	0.33	0.33	0.33	-	2,575
Sep 24, 2024	0.33	0.33	0.33	0.33	0.33	8.20%	3,310
Sep 23, 2024	0.31	0.31	0.31	0.31	0.31	-	455,500
Sep 20, 2024	0.33	0.33	0.31	0.31	0.31	-1.61%	1,000
Sep 19, 2024	0.31	0.31	0.31	0.31	0.31	-3.13%	500
Sep 18, 2024	0.32	0.32	0.32	0.32	0.32	-	8,100
Sep 17, 2024	0.32	0.32	0.32	0.32	0.32	-	3,891
Sep 16, 2024	0.32	0.32	0.32	0.32	0.32	3.23%	1,500
Sep 13, 2024	0.31	0.31	0.31	0.31	0.31	6.90%	9,633
Sep 12, 2024	0.31	0.31	0.29	0.29	0.29	3.57%	2,129
Sep 11, 2024	0.29	0.29	0.28	0.28	0.28	-6.67%	2,500
Sep 10, 2024	0.31	0.31	0.28	0.30	0.30	-	5,020

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.