Ocumetics Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 20, 2025	0.92	0.95	0.92	0.93	0.93	1.09%	31,511
Nov 19, 2025	0.94	0.94	0.91	0.92	0.92	-2.13%	11,624
Nov 18, 2025	0.95	0.95	0.93	0.94	0.94	-2.08%	18,857
Nov 17, 2025	1.00	1.00	0.92	0.96	0.96	-4.00%	37,250
Nov 14, 2025	1.01	1.02	0.98	1.00	1.00	-1.96%	14,968
Nov 13, 2025	1.00	1.02	1.00	1.02	1.02	2.00%	1,232
Nov 12, 2025	1.04	1.04	0.99	1.00	1.00	-1.96%	11,640
Nov 11, 2025	1.05	1.06	1.00	1.02	1.02	-1.92%	6,088
Nov 10, 2025	1.08	1.08	1.00	1.04	1.04	1.96%	27,116
Nov 7, 2025	1.04	1.07	1.02	1.02	1.02	-	9,684
Nov 6, 2025	1.13	1.13	0.96	1.02	1.02	-8.93%	99,910
Nov 5, 2025	1.12	1.13	1.10	1.12	1.12	1.82%	38,988
Nov 4, 2025	1.14	1.14	1.10	1.10	1.10	-	15,969
Nov 3, 2025	1.19	1.19	1.10	1.10	1.10	-5.17%	39,582
Oct 31, 2025	1.15	1.19	1.15	1.16	1.16	-	3,948
Oct 30, 2025	1.16	1.17	1.10	1.16	1.16	-	25,028
Oct 29, 2025	1.17	1.18	1.15	1.16	1.16	-	9,100
Oct 28, 2025	1.17	1.18	1.16	1.16	1.16	-	9,945