Ocumetics Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.52	0.55	0.52	0.54	0.54	-	33,205
May 29, 2026	0.52	0.54	0.51	0.54	0.54	1.89%	17,703
May 28, 2026	0.52	0.55	0.52	0.53	0.53	-	20,568
May 27, 2026	0.55	0.57	0.53	0.53	0.53	-3.64%	20,000
May 26, 2026	0.54	0.55	0.53	0.55	0.55	5.77%	21,270
May 25, 2026	0.53	0.53	0.52	0.52	0.52	-3.70%	7,723
May 22, 2026	0.53	0.54	0.53	0.54	0.54	-	4,000
May 21, 2026	0.53	0.54	0.52	0.54	0.54	1.89%	5,882
May 20, 2026	0.52	0.53	0.52	0.53	0.53	1.92%	13,810
May 19, 2026	0.55	0.55	0.52	0.52	0.52	-7.14%	14,895
May 15, 2026	0.53	0.56	0.53	0.56	0.56	5.66%	19,461
May 14, 2026	0.53	0.53	0.53	0.53	0.53	-1.85%	3,002
May 13, 2026	0.54	0.55	0.54	0.54	0.54	1.89%	33,035
May 12, 2026	0.53	0.54	0.53	0.53	0.53	-1.85%	11,512
May 11, 2026	0.52	0.54	0.52	0.54	0.54	1.89%	21,115
May 8, 2026	0.53	0.53	0.52	0.53	0.53	-1.85%	28,500
May 7, 2026	0.54	0.55	0.52	0.54	0.54	-	51,953
May 6, 2026	0.52	0.54	0.52	0.54	0.54	1.89%	29,000
May 5, 2026	0.54	0.54	0.53	0.53	0.53	-3.64%	9,242
May 4, 2026	0.56	0.56	0.54	0.55	0.55	-3.51%	22,716
May 1, 2026	0.55	0.59	0.55	0.57	0.57	7.55%	42,658
Apr 30, 2026	0.52	0.55	0.52	0.53	0.53	3.92%	19,532
Apr 29, 2026	0.55	0.55	0.50	0.51	0.51	-12.07%	79,720
Apr 28, 2026	0.59	0.59	0.56	0.58	0.58	-3.33%	4,510
Apr 27, 2026	0.60	0.60	0.57	0.60	0.60	3.45%	11,074
Apr 24, 2026	0.60	0.60	0.56	0.58	0.58	-3.33%	34,945
Apr 23, 2026	0.63	0.63	0.59	0.60	0.60	-1.64%	25,222
Apr 22, 2026	0.62	0.63	0.61	0.61	0.61	-	27,848
Apr 21, 2026	0.58	0.63	0.57	0.61	0.61	3.39%	52,830
Apr 20, 2026	0.58	0.59	0.56	0.59	0.59	3.51%	33,023
Apr 17, 2026	0.56	0.58	0.55	0.57	0.57	1.79%	56,419
Apr 16, 2026	0.58	0.58	0.55	0.56	0.56	-5.08%	11,025
Apr 15, 2026	0.60	0.60	0.56	0.59	0.59	-1.67%	14,180
Apr 14, 2026	0.57	0.70	0.57	0.60	0.60	3.45%	195,618
Apr 13, 2026	0.50	0.58	0.50	0.58	0.58	17.17%	123,909
Apr 10, 2026	0.49	0.50	0.47	0.50	0.50	1.02%	15,772
Apr 9, 2026	0.49	0.50	0.46	0.49	0.49	-	42,821
Apr 8, 2026	0.44	0.50	0.44	0.49	0.49	10.11%	70,540
Apr 7, 2026	0.44	0.46	0.42	0.45	0.45	7.23%	58,748
Apr 6, 2026	0.50	0.50	0.41	0.42	0.42	-7.78%	59,674
Apr 2, 2026	0.43	0.45	0.43	0.45	0.45	9.76%	37,500
Apr 1, 2026	0.44	0.45	0.41	0.41	0.41	-6.82%	133,487
Mar 31, 2026	0.36	0.45	0.35	0.44	0.44	18.92%	99,221
Mar 30, 2026	0.37	0.38	0.37	0.37	0.37	-2.63%	42,129
Mar 27, 2026	0.39	0.39	0.37	0.38	0.38	-2.56%	15,547
Mar 26, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	6,350
Mar 25, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	18,539
Mar 23, 2026	0.43	0.43	0.40	0.41	0.41	-4.65%	87,722
Mar 20, 2026	0.44	0.44	0.43	0.43	0.43	-	8,234
Mar 19, 2026	0.43	0.43	0.43	0.43	0.43	-	11,992