Ocumetics Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	0.41	0.41	0.38	0.40	0.40	-4.76%	14,565
Oct 19, 2026	0.41	0.42	0.41	0.42	0.42	5.00%	11,451
Oct 16, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	20,069
Oct 15, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	21,137
Oct 14, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	23,680
Oct 13, 2026	0.41	0.41	0.40	0.41	0.41	-	15,966
Oct 9, 2026	0.42	0.42	0.40	0.41	0.41	-2.38%	24,050
Oct 8, 2026	0.42	0.42	0.40	0.42	0.42	-	14,838
Oct 7, 2026	0.42	0.42	0.40	0.42	0.42	-	58,283
Oct 6, 2026	0.42	0.42	0.41	0.42	0.42	2.44%	24,000
Oct 5, 2026	0.42	0.42	0.41	0.41	0.41	-	18,804
Oct 2, 2026	0.43	0.43	0.41	0.41	0.41	-2.38%	5,609
Oct 1, 2026	0.45	0.47	0.41	0.42	0.42	-2.33%	32,805
Sep 30, 2026	0.42	0.43	0.42	0.43	0.43	3.61%	4,767
Sep 29, 2026	0.44	0.44	0.42	0.42	0.42	-5.68%	11,114
Sep 28, 2026	0.43	0.47	0.43	0.44	0.44	-	10,959
Sep 25, 2026	0.44	0.45	0.44	0.44	0.44	2.33%	4,000
Sep 24, 2026	0.45	0.46	0.43	0.43	0.43	-2.27%	66,500
Sep 23, 2026	0.46	0.46	0.43	0.44	0.44	-	18,671
Sep 22, 2026	0.45	0.45	0.44	0.44	0.44	-4.35%	2,200
Sep 21, 2026	0.47	0.47	0.46	0.46	0.46	1.10%	9,848
Sep 18, 2026	0.48	0.48	0.45	0.46	0.46	-3.19%	23,023
Sep 17, 2026	0.43	0.47	0.40	0.47	0.47	11.90%	110,659
Sep 16, 2026	0.43	0.44	0.42	0.42	0.42	-1.18%	15,500
Sep 15, 2026	0.45	0.46	0.43	0.43	0.43	-3.41%	18,004
Sep 14, 2026	0.45	0.45	0.42	0.44	0.44	-	25,542
Sep 11, 2026	0.45	0.45	0.44	0.44	0.44	-4.35%	7,000
Sep 10, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	12,293
Sep 9, 2026	0.52	0.52	0.47	0.47	0.47	-5.10%	24,410
Sep 8, 2026	0.49	0.50	0.49	0.49	0.49	2.08%	8,760
Sep 4, 2026	0.47	0.48	0.47	0.48	0.48	3.23%	6,053
Sep 3, 2026	0.46	0.47	0.46	0.47	0.47	3.33%	1,566
Sep 2, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	38,020
Sep 1, 2026	0.44	0.44	0.43	0.44	0.44	-	23,451
Aug 31, 2026	0.44	0.44	0.44	0.44	0.44	1.15%	14,000
Aug 28, 2026	0.45	0.45	0.44	0.44	0.44	-2.25%	14,120
Aug 27, 2026	0.44	0.45	0.44	0.45	0.45	3.49%	44,725
Aug 26, 2026	0.44	0.45	0.43	0.43	0.43	-	35,073
Aug 25, 2026	0.42	0.46	0.42	0.43	0.43	3.61%	66,522
Aug 24, 2026	0.42	0.46	0.41	0.42	0.42	2.47%	50,304
Aug 21, 2026	0.42	0.42	0.40	0.41	0.41	-1.22%	20,980
Aug 20, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	20,608
Aug 19, 2026	0.43	0.43	0.42	0.42	0.42	-	19,451
Aug 18, 2026	0.48	0.48	0.42	0.42	0.42	-2.33%	26,072
Aug 17, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	15,906
Aug 14, 2026	0.43	0.45	0.43	0.45	0.45	4.65%	19,990
Aug 13, 2026	0.44	0.44	0.42	0.43	0.43	-2.27%	24,025
Aug 12, 2026	0.44	0.44	0.42	0.44	0.44	-	15,500
Aug 11, 2026	0.44	0.46	0.44	0.44	0.44	-2.22%	10,400
Aug 10, 2026	0.45	0.45	0.44	0.45	0.45	-	21,521