Ocumetics Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	0.47	0.47	0.45	0.45	0.45	-4.26%	11,540
Aug 6, 2026	0.45	0.47	0.45	0.47	0.47	4.44%	5,273
Aug 5, 2026	0.45	0.45	0.45	0.45	0.45	-	2,159
Aug 4, 2026	0.48	0.48	0.45	0.45	0.45	-	7,904
Jul 31, 2026	0.45	0.45	0.44	0.45	0.45	2.27%	7,427
Jul 30, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	13,518
Jul 29, 2026	0.47	0.47	0.46	0.46	0.46	-4.17%	19,000
Jul 28, 2026	0.47	0.48	0.47	0.48	0.48	-4.00%	7,362
Jul 27, 2026	0.47	0.50	0.47	0.50	0.50	-3.85%	27,186
Jul 24, 2026	0.53	0.53	0.52	0.52	0.52	-1.89%	11,141
Jul 23, 2026	0.51	0.53	0.51	0.53	0.53	3.92%	27,000
Jul 22, 2026	0.52	0.52	0.50	0.51	0.51	-	22,227
Jul 21, 2026	0.51	0.51	0.51	0.51	0.51	2.00%	3,000