Ocumetics Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2024	0.33	0.33	0.33	0.33	0.33	3.13%	4,037
Dec 18, 2024	0.31	0.32	0.31	0.32	0.32	-	8,566
Dec 17, 2024	0.32	0.32	0.32	0.32	0.32	3.23%	3,422
Dec 16, 2024	0.31	0.31	0.31	0.31	0.31	-	-
Dec 13, 2024	0.31	0.31	0.31	0.31	0.31	6.90%	5,000
Dec 12, 2024	0.29	0.29	0.29	0.29	0.29	-4.92%	2,000
Dec 11, 2024	0.31	0.31	0.31	0.31	0.31	-	1,880
Dec 10, 2024	0.32	0.33	0.30	0.31	0.31	-3.17%	37,700
Dec 9, 2024	0.30	0.32	0.30	0.32	0.32	-	5,500
Dec 6, 2024	0.30	0.32	0.30	0.32	0.32	5.00%	10,011
Dec 5, 2024	0.30	0.30	0.30	0.30	0.30	-	5,689
Dec 4, 2024	0.30	0.30	0.30	0.30	0.30	-	3,447
Dec 3, 2024	0.32	0.32	0.30	0.30	0.30	-	16,294
Dec 2, 2024	0.32	0.32	0.30	0.30	0.30	-6.25%	42,510
Nov 29, 2024	0.32	0.32	0.32	0.32	0.32	-1.54%	24,566
Nov 28, 2024	0.33	0.33	0.33	0.33	0.33	-2.99%	4,500
Nov 27, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Nov 26, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Nov 25, 2024	0.31	0.34	0.31	0.34	0.34	4.69%	7,500
Nov 22, 2024	0.32	0.32	0.32	0.32	0.32	-	4,500
Nov 21, 2024	0.32	0.32	0.32	0.32	0.32	-	-
Nov 20, 2024	0.32	0.32	0.32	0.32	0.32	-	-
Nov 19, 2024	0.32	0.33	0.32	0.32	0.32	3.23%	12,001
Nov 18, 2024	0.29	0.31	0.29	0.31	0.31	-6.06%	26,308
Nov 15, 2024	0.33	0.33	0.30	0.33	0.33	-	4,500
Nov 14, 2024	0.33	0.33	0.33	0.33	0.33	-	30,300
Nov 13, 2024	0.34	0.34	0.33	0.33	0.33	-2.94%	15,208
Nov 12, 2024	0.34	0.34	0.34	0.34	0.34	-5.56%	8,388
Nov 11, 2024	0.36	0.36	0.36	0.36	0.36	-1.37%	4,110
Nov 8, 2024	0.38	0.38	0.37	0.37	0.37	-1.35%	4,010
Nov 7, 2024	0.37	0.37	0.37	0.37	0.37	2.78%	2,590
Nov 6, 2024	0.36	0.36	0.36	0.36	0.36	-	-
Nov 5, 2024	0.36	0.36	0.36	0.36	0.36	-	-
Nov 4, 2024	0.40	0.40	0.36	0.36	0.36	-7.69%	21,171
Nov 1, 2024	0.40	0.40	0.39	0.39	0.39	-2.50%	3,912
Oct 31, 2024	0.38	0.40	0.38	0.40	0.40	2.56%	49,316
Oct 30, 2024	0.38	0.39	0.38	0.39	0.39	2.63%	8,701
Oct 29, 2024	0.36	0.38	0.36	0.38	0.38	-2.56%	12,509
Oct 28, 2024	0.37	0.39	0.37	0.39	0.39	8.33%	46,036
Oct 25, 2024	0.35	0.36	0.35	0.36	0.36	-	48,768
Oct 24, 2024	0.36	0.36	0.36	0.36	0.36	1.41%	7,283
Oct 23, 2024	0.36	0.36	0.36	0.36	0.36	-	7,300
Oct 22, 2024	0.34	0.36	0.34	0.36	0.36	4.41%	26,000
Oct 21, 2024	0.34	0.34	0.34	0.34	0.34	-	54,000
Oct 18, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Oct 17, 2024	0.34	0.34	0.33	0.34	0.34	-	5,609
Oct 16, 2024	0.33	0.34	0.33	0.34	0.34	1.49%	15,258
Oct 15, 2024	0.36	0.36	0.33	0.34	0.34	-4.29%	15,169
Oct 11, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Oct 10, 2024	0.36	0.36	0.35	0.35	0.35	-	95,504
Oct 9, 2024	0.35	0.39	0.35	0.35	0.35	-	81,169
Oct 8, 2024	0.32	0.35	0.32	0.35	0.35	9.37%	40,500
Oct 7, 2024	0.32	0.32	0.32	0.32	0.32	-	29,115
Oct 4, 2024	0.33	0.33	0.32	0.32	0.32	-3.03%	7,025
Oct 3, 2024	0.33	0.33	0.33	0.33	0.33	-	-
Oct 2, 2024	0.33	0.33	0.33	0.33	0.33	6.45%	4,030
Oct 1, 2024	0.31	0.31	0.31	0.31	0.31	-	-
Sep 30, 2024	0.33	0.33	0.31	0.31	0.31	-6.06%	1,922
Sep 27, 2024	0.33	0.33	0.33	0.33	0.33	-	-
Sep 26, 2024	0.33	0.33	0.33	0.33	0.33	-	-
Sep 25, 2024	0.33	0.33	0.33	0.33	0.33	-	2,575
Sep 24, 2024	0.33	0.33	0.33	0.33	0.33	8.20%	3,310
Sep 23, 2024	0.31	0.31	0.31	0.31	0.31	-	455,500
Sep 20, 2024	0.33	0.33	0.31	0.31	0.31	-1.61%	1,000
Sep 19, 2024	0.31	0.31	0.31	0.31	0.31	-3.13%	500
Sep 18, 2024	0.32	0.32	0.32	0.32	0.32	-	8,100
Sep 17, 2024	0.32	0.32	0.32	0.32	0.32	-	3,891
Sep 16, 2024	0.32	0.32	0.32	0.32	0.32	3.23%	1,500
Sep 13, 2024	0.31	0.31	0.31	0.31	0.31	6.90%	9,633
Sep 12, 2024	0.31	0.31	0.29	0.29	0.29	3.57%	2,129
Sep 11, 2024	0.29	0.29	0.28	0.28	0.28	-6.67%	2,500
Sep 10, 2024	0.31	0.31	0.28	0.30	0.30	-	5,020
Sep 9, 2024	0.30	0.31	0.30	0.30	0.30	-	11,600
Sep 6, 2024	0.28	0.30	0.28	0.30	0.30	5.26%	15,200
Sep 5, 2024	0.30	0.30	0.29	0.29	0.29	-6.56%	7,301
Sep 4, 2024	0.31	0.31	0.31	0.31	0.31	3.39%	500
Sep 3, 2024	0.31	0.31	0.30	0.30	0.30	-4.84%	30,422
Aug 30, 2024	0.31	0.31	0.31	0.31	0.31	-	1,000
Aug 29, 2024	0.31	0.31	0.31	0.31	0.31	1.64%	1,000
Aug 28, 2024	0.31	0.31	0.31	0.31	0.31	-	-
Aug 27, 2024	0.31	0.31	0.31	0.31	0.31	-	-
Aug 26, 2024	0.31	0.31	0.31	0.31	0.31	-	-
Aug 23, 2024	0.31	0.31	0.31	0.31	0.31	-6.15%	500
Aug 22, 2024	0.32	0.33	0.32	0.33	0.33	6.56%	2,800
Aug 21, 2024	0.31	0.31	0.31	0.31	0.31	-	504
Aug 20, 2024	0.31	0.31	0.31	0.31	0.31	-6.15%	8,009
Aug 19, 2024	0.33	0.33	0.32	0.33	0.33	3.17%	11,710
Aug 16, 2024	0.32	0.32	0.32	0.32	0.32	-	-
Aug 15, 2024	0.32	0.32	0.32	0.32	0.32	-	-
Aug 14, 2024	0.32	0.32	0.32	0.32	0.32	-	503
Aug 13, 2024	0.32	0.32	0.32	0.32	0.32	5.00%	3,505
Aug 12, 2024	0.30	0.30	0.30	0.30	0.30	-	-
Aug 9, 2024	0.30	0.30	0.30	0.30	0.30	3.45%	500
Aug 8, 2024	0.29	0.29	0.29	0.29	0.29	-	-
Aug 7, 2024	0.30	0.30	0.29	0.29	0.29	-3.33%	6,000
Aug 6, 2024	0.30	0.31	0.30	0.30	0.30	-7.69%	34,383
Aug 2, 2024	0.33	0.33	0.33	0.33	0.33	-1.52%	1,034
Aug 1, 2024	0.33	0.33	0.33	0.33	0.33	6.45%	3,312
Jul 31, 2024	0.33	0.33	0.31	0.31	0.31	-1.59%	4,525
Jul 30, 2024	0.33	0.33	0.32	0.32	0.32	-4.55%	3,667