Ocumetics Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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