Ocumetics Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.44	0.44	0.44	0.44	-	-2.22%	1,535
Mar 2, 2026	0.45	0.45	0.44	0.45	0.45	-	7,297
Feb 27, 2026	0.50	0.50	0.45	0.45	0.45	-	42,097
Feb 26, 2026	0.43	0.45	0.43	0.45	0.45	7.14%	27,900
Feb 25, 2026	0.42	0.42	0.42	0.42	0.42	-2.33%	28,425
Feb 24, 2026	0.44	0.45	0.42	0.43	0.43	-	12,106
Feb 23, 2026	0.45	0.45	0.42	0.43	0.43	4.88%	27,558
Feb 20, 2026	0.44	0.44	0.41	0.41	0.41	-2.38%	24,616
Feb 19, 2026	0.47	0.47	0.42	0.42	0.42	-10.64%	42,382
Feb 18, 2026	0.49	0.49	0.47	0.47	0.47	-4.08%	54,601
Feb 17, 2026	0.49	0.49	0.48	0.49	0.49	-	10,547
Feb 13, 2026	0.51	0.51	0.48	0.49	0.49	-3.92%	39,817
Feb 12, 2026	0.53	0.53	0.50	0.51	0.51	-3.77%	62,741
Feb 11, 2026	0.57	0.57	0.53	0.53	0.53	-7.02%	11,768
Feb 10, 2026	0.52	0.66	0.52	0.57	0.57	7.55%	146,864
Feb 9, 2026	0.55	0.55	0.52	0.53	0.53	-	14,061
Feb 6, 2026	0.55	0.55	0.51	0.53	0.53	-5.36%	18,477
Feb 5, 2026	0.60	0.60	0.53	0.56	0.56	-6.67%	33,874
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