Ocumetics Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	0.58	0.60	0.54	0.60	0.60	9.09%	171,096
Feb 3, 2026	0.54	0.55	0.53	0.55	0.55	1.85%	36,848
Feb 2, 2026	0.57	0.58	0.54	0.54	0.54	-6.90%	52,018
Jan 30, 2026	0.58	0.60	0.53	0.58	0.58	-1.69%	94,827
Jan 29, 2026	0.59	0.59	0.58	0.59	0.59	-1.67%	34,504
Jan 28, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	14,000
Jan 27, 2026	0.60	0.62	0.60	0.61	0.61	-	7,684
Jan 26, 2026	0.60	0.62	0.60	0.61	0.61	-	5,475
Jan 23, 2026	0.63	0.63	0.60	0.61	0.61	-	12,763
Jan 22, 2026	0.62	0.62	0.61	0.61	0.61	-3.17%	12,200
Jan 21, 2026	0.61	0.63	0.61	0.63	0.63	3.28%	21,000
Jan 20, 2026	0.59	0.64	0.59	0.61	0.61	3.39%	23,004
Jan 19, 2026	0.63	0.63	0.57	0.59	0.59	-6.35%	42,367
Jan 16, 2026	0.63	0.63	0.63	0.63	0.63	-	10,270
Jan 15, 2026	0.67	0.67	0.63	0.63	0.63	-4.55%	11,978
Jan 14, 2026	0.62	0.70	0.62	0.66	0.66	6.45%	104,989
Jan 13, 2026	0.58	0.62	0.57	0.62	0.62	12.73%	49,455
Jan 12, 2026	0.59	0.59	0.55	0.55	0.55	-1.79%	24,908
Jan 9, 2026	0.60	0.60	0.55	0.56	0.56	-3.45%	32,406
Jan 8, 2026	0.61	0.61	0.58	0.58	0.58	-	6,145
Jan 7, 2026	0.60	0.60	0.57	0.58	0.58	-3.33%	10,531
Jan 6, 2026	0.58	0.61	0.57	0.60	0.60	3.45%	40,270
Jan 5, 2026	0.61	0.61	0.58	0.58	0.58	-1.69%	26,052
Jan 2, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	19,134
Dec 31, 2025	0.64	0.64	0.60	0.60	0.60	-3.23%	28,159
Dec 30, 2025	0.58	0.63	0.58	0.62	0.62	3.33%	26,346
Dec 29, 2025	0.64	0.64	0.60	0.60	0.60	-3.23%	25,610
Dec 23, 2025	0.65	0.65	0.60	0.62	0.62	-3.13%	24,320
Dec 22, 2025	0.66	0.66	0.64	0.64	0.64	-1.54%	4,965
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