Ocumetics Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.47	0.48	0.47	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
Jul 20, 2026	0.51	0.51	0.50	0.50	0.50	-	2,199
Jul 17, 2026	0.46	0.50	0.46	0.50	0.50	11.11%	15,260
Jul 16, 2026	0.45	0.45	0.45	0.45	0.45	-2.17%	4,683
Jul 15, 2026	0.45	0.46	0.44	0.46	0.46	4.55%	17,484
Jul 14, 2026	0.45	0.45	0.43	0.44	0.44	-3.30%	18,526
Jul 13, 2026	0.47	0.49	0.46	0.46	0.46	-5.21%	42,055
Jul 10, 2026	0.43	0.48	0.43	0.48	0.48	12.94%	28,167
Jul 9, 2026	0.42	0.45	0.42	0.43	0.43	6.25%	14,161
Jul 8, 2026	0.44	0.44	0.39	0.40	0.40	-10.11%	25,608
Jul 7, 2026	0.40	0.45	0.38	0.45	0.45	-	54,794
Jul 6, 2026	0.46	0.46	0.43	0.45	0.45	-4.30%	22,730
Jul 3, 2026	0.46	0.47	0.46	0.47	0.47	3.33%	14,100
Jul 2, 2026	0.46	0.46	0.44	0.45	0.45	-	6,715
Jun 30, 2026	0.45	0.46	0.43	0.45	0.45	-6.25%	48,860
Jun 29, 2026	0.49	0.49	0.48	0.48	0.48	2.13%	10,782
Jun 26, 2026	0.52	0.52	0.44	0.47	0.47	-9.62%	105,846
Jun 25, 2026	0.53	0.53	0.51	0.52	0.52	-1.89%	14,876