Ocumetics Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	0.54	0.54	0.53	0.53	0.53	-3.64%	2,364
Jun 23, 2026	0.53	0.55	0.53	0.55	0.55	3.77%	31,500
Jun 22, 2026	0.53	0.53	0.52	0.53	0.53	-	11,519
Jun 19, 2026	0.53	0.53	0.52	0.53	0.53	-	11,553
Jun 18, 2026	0.53	0.54	0.53	0.53	0.53	-3.64%	17,531
Jun 17, 2026	0.53	0.55	0.53	0.55	0.55	1.85%	20,016
Jun 16, 2026	0.54	0.55	0.53	0.54	0.54	-	12,819
Jun 15, 2026	0.54	0.54	0.53	0.54	0.54	1.89%	33,156
Jun 12, 2026	0.55	0.55	0.53	0.53	0.53	-1.85%	17,611
Jun 11, 2026	0.53	0.54	0.53	0.54	0.54	1.89%	24,050
Jun 10, 2026	0.54	0.56	0.53	0.53	0.53	-	21,965
Jun 9, 2026	0.56	0.56	0.53	0.53	0.53	-5.36%	28,658
Jun 8, 2026	0.55	0.56	0.55	0.56	0.56	-	19,489
Jun 5, 2026	0.54	0.56	0.53	0.56	0.56	3.70%	29,277
Jun 4, 2026	0.56	0.56	0.54	0.54	0.54	-5.26%	19,570
Jun 3, 2026	0.56	0.57	0.55	0.57	0.57	3.64%	35,607
Jun 2, 2026	0.55	0.57	0.55	0.55	0.55	1.85%	59,456
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