Ocumetics Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	0.62	0.63	0.61	0.63	-	3.28%	17,298
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
Mar 18, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	5,700
Mar 17, 2026	0.42	0.43	0.42	0.42	0.42	2.44%	15,023
Mar 16, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	2,247
Mar 13, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	1,216
Mar 12, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	24,871
Mar 11, 2026	0.42	0.42	0.42	0.42	0.42	-	24,073
Mar 10, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	9,556
Mar 9, 2026	0.43	0.43	0.41	0.43	0.43	2.38%	15,502
Mar 6, 2026	0.41	0.43	0.41	0.42	0.42	3.70%	25,118
Mar 5, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	29,600
Mar 4, 2026	0.42	0.42	0.40	0.41	0.41	-2.38%	62,360
Mar 3, 2026	0.44	0.44	0.42	0.42	0.42	-6.67%	34,335
Mar 2, 2026	0.45	0.45	0.44	0.45	0.45	-	7,297
Feb 27, 2026	0.50	0.50	0.45	0.45	0.45	-	42,097
Feb 26, 2026	0.43	0.45	0.43	0.45	0.45	7.14%	27,900
Feb 25, 2026	0.42	0.42	0.42	0.42	0.42	-2.33%	28,425
Feb 24, 2026	0.44	0.45	0.42	0.43	0.43	-	12,106
Feb 23, 2026	0.45	0.45	0.42	0.43	0.43	4.88%	27,558
Feb 20, 2026	0.44	0.44	0.41	0.41	0.41	-2.38%	24,616
Feb 19, 2026	0.47	0.47	0.42	0.42	0.42	-10.64%	42,382
Feb 18, 2026	0.49	0.49	0.47	0.47	0.47	-4.08%	54,601
Feb 17, 2026	0.49	0.49	0.48	0.49	0.49	-	10,547
Feb 13, 2026	0.51	0.51	0.48	0.49	0.49	-3.92%	39,817
Feb 12, 2026	0.53	0.53	0.50	0.51	0.51	-3.77%	62,741
Feb 11, 2026	0.57	0.57	0.53	0.53	0.53	-7.02%	11,768
Feb 10, 2026	0.52	0.66	0.52	0.57	0.57	7.55%	146,864
Feb 9, 2026	0.55	0.55	0.52	0.53	0.53	-	14,061