Ocumetics Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2025	0.36	0.36	0.36	0.36	0.36	-	11,000
May 20, 2025	0.35	0.36	0.34	0.36	0.36	4.35%	64,453
May 16, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	47,200
May 15, 2025	0.35	0.35	0.33	0.34	0.34	-1.45%	23,800
May 14, 2025	0.33	0.35	0.32	0.35	0.35	4.55%	38,590
May 13, 2025	0.31	0.35	0.31	0.33	0.33	6.45%	98,416
May 12, 2025	0.30	0.31	0.29	0.31	0.31	-	13,000
May 9, 2025	0.32	0.32	0.29	0.31	0.31	1.64%	79,551
May 8, 2025	0.30	0.31	0.30	0.31	0.31	3.39%	45,875
May 7, 2025	0.29	0.30	0.28	0.30	0.30	5.36%	47,125
May 6, 2025	0.28	0.29	0.28	0.28	0.28	3.70%	9,000
May 5, 2025	0.31	0.31	0.27	0.27	0.27	-3.57%	41,275
May 2, 2025	0.27	0.28	0.26	0.28	0.28	5.66%	31,600
May 1, 2025	0.28	0.28	0.27	0.27	0.27	-	19,500
Apr 30, 2025	0.28	0.28	0.27	0.27	0.27	-7.02%	23,890
Apr 29, 2025	0.28	0.31	0.28	0.29	0.29	1.79%	41,500
Apr 28, 2025	0.29	0.29	0.28	0.28	0.28	-	17,800
Apr 25, 2025	0.29	0.30	0.28	0.28	0.28	-	33,500
Apr 24, 2025	0.28	0.28	0.28	0.28	0.28	-	12,000
Apr 23, 2025	0.28	0.28	0.28	0.28	0.28	1.82%	48,710
Apr 22, 2025	0.27	0.28	0.27	0.28	0.28	1.85%	18,000
Apr 21, 2025	0.30	0.30	0.27	0.27	0.27	-1.82%	20,520
Apr 17, 2025	0.31	0.31	0.28	0.28	0.28	-5.17%	27,100
Apr 16, 2025	0.32	0.32	0.29	0.29	0.29	-9.38%	14,500
Apr 15, 2025	0.32	0.32	0.32	0.32	0.32	-	12,905
Apr 14, 2025	0.29	0.32	0.29	0.32	0.32	23.08%	65,003
Apr 11, 2025	0.27	0.27	0.26	0.26	0.26	-5.45%	30,035
Apr 10, 2025	0.27	0.28	0.27	0.28	0.28	1.85%	9,500
Apr 9, 2025	0.28	0.28	0.27	0.27	0.27	-3.57%	15,125
Apr 8, 2025	0.29	0.29	0.28	0.28	0.28	-	5,500
Apr 7, 2025	0.29	0.30	0.28	0.28	0.28	-3.45%	19,590
Apr 4, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	11,500
Apr 3, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	31,500
Apr 2, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	10,500
Apr 1, 2025	0.28	0.30	0.28	0.30	0.30	5.36%	28,102
Mar 31, 2025	0.28	0.28	0.28	0.28	0.28	1.82%	10,466
Mar 28, 2025	0.28	0.29	0.28	0.28	0.28	-1.79%	79,975
Mar 27, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	175,650
Mar 26, 2025	0.31	0.31	0.29	0.29	0.29	-3.33%	33,200
Mar 25, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	5,950
Mar 24, 2025	0.31	0.31	0.29	0.30	0.30	-4.84%	18,000
Mar 21, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	500
Mar 20, 2025	0.31	0.31	0.29	0.31	0.31	-4.69%	22,000
Mar 19, 2025	0.31	0.32	0.31	0.32	0.32	4.92%	5,500
Mar 18, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	7,000
Mar 17, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Mar 14, 2025	0.31	0.31	0.31	0.31	0.31	3.33%	7,000
Mar 13, 2025	0.30	0.30	0.30	0.30	0.30	-	1,000
Mar 12, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Mar 11, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	20,000