Ocumetics Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	0.38	0.38	0.38	0.38	0.38	-	12,182
Jun 11, 2025	0.38	0.39	0.38	0.38	0.38	-1.30%	44,000
Jun 10, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	37,000
Jun 9, 2025	0.38	0.39	0.38	0.38	0.38	-	63,617
Jun 6, 2025	0.38	0.39	0.38	0.38	0.38	-	19,451
Jun 5, 2025	0.38	0.39	0.38	0.38	0.38	1.33%	35,503
Jun 4, 2025	0.39	0.39	0.38	0.38	0.38	-3.85%	14,100
Jun 3, 2025	0.40	0.40	0.38	0.39	0.39	-1.27%	34,873
Jun 2, 2025	0.39	0.40	0.38	0.40	0.40	5.33%	15,387
May 30, 2025	0.38	0.39	0.38	0.38	0.38	-1.32%	24,000
May 29, 2025	0.39	0.40	0.38	0.38	0.38	-1.30%	8,000
May 28, 2025	0.39	0.39	0.37	0.39	0.39	-1.28%	18,355
May 27, 2025	0.40	0.40	0.39	0.39	0.39	-	8,100
May 26, 2025	0.38	0.39	0.38	0.39	0.39	4.00%	15,015
May 23, 2025	0.38	0.38	0.38	0.38	0.38	-	10,573
May 22, 2025	0.37	0.38	0.36	0.38	0.38	4.17%	33,888
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