Ocumetics Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 10, 2025	0.33	0.33	0.31	0.31	0.31	-7.58%	9,026
Mar 7, 2025	0.31	0.33	0.31	0.33	0.33	-	3,500
Mar 6, 2025	0.33	0.33	0.32	0.33	0.33	8.20%	45,500
Mar 5, 2025	0.32	0.33	0.31	0.31	0.31	-1.61%	13,014
Mar 4, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	13,564
Mar 3, 2025	0.33	0.33	0.32	0.32	0.32	-	3,010
Feb 28, 2025	0.32	0.32	0.32	0.32	0.32	-3.08%	102,500
Feb 27, 2025	0.31	0.33	0.31	0.33	0.33	4.84%	76,980
Feb 26, 2025	0.31	0.31	0.31	0.31	0.31	3.33%	18,433
Feb 25, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Feb 24, 2025	0.31	0.31	0.30	0.30	0.30	-9.09%	26,500
Feb 21, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	10,000
Feb 20, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Feb 19, 2025	0.33	0.33	0.33	0.33	0.33	8.33%	500
Feb 18, 2025	0.33	0.33	0.30	0.30	0.30	-6.25%	16,514
Feb 14, 2025	0.33	0.33	0.32	0.32	0.32	4.92%	5,541
Feb 13, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Feb 12, 2025	0.31	0.31	0.31	0.31	0.31	-	10,000
Feb 11, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	500
Feb 10, 2025	0.31	0.32	0.31	0.31	0.31	-3.13%	32,784
Feb 7, 2025	0.31	0.32	0.31	0.32	0.32	-	17,640
Feb 6, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Feb 5, 2025	0.30	0.32	0.30	0.32	0.32	1.59%	10,118
Feb 4, 2025	0.32	0.32	0.31	0.32	0.32	1.61%	12,500
Feb 3, 2025	0.31	0.31	0.31	0.31	0.31	-1.59%	1,000
Jan 31, 2025	0.32	0.32	0.32	0.32	0.32	5.00%	2,000
Jan 30, 2025	0.31	0.31	0.28	0.30	0.30	-7.69%	32,005
Jan 29, 2025	0.33	0.33	0.33	0.33	0.33	1.56%	4,027
Jan 28, 2025	0.32	0.32	0.32	0.32	0.32	-	15,100
Jan 27, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jan 24, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	3,526
Jan 23, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jan 22, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	6,000
Jan 21, 2025	0.33	0.34	0.33	0.34	0.34	-2.86%	25,304
Jan 20, 2025	0.35	0.35	0.35	0.35	0.35	-6.67%	1,196
Jan 17, 2025	0.38	0.38	0.38	0.38	0.38	13.64%	30,000