Oriental Culture Holding LTD (OCG)
NASDAQ: OCG · Real-Time Price · USD
4.130
+0.180 (4.56%)
Apr 25, 2025, 4:00 PM EDT - Market closed
OCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 3.99 | 4.17 | 3.98 | 4.13 | 4.13 | 4.56% | 27,814 |
| Apr 24, 2025 | 3.77 | 3.95 | 3.77 | 3.95 | 3.95 | 5.05% | 2,972 |
| Apr 23, 2025 | 3.71 | 3.95 | 3.66 | 3.76 | 3.76 | -0.53% | 17,402 |
| Apr 22, 2025 | 3.59 | 3.85 | 3.59 | 3.78 | 3.78 | 5.85% | 13,441 |
| Apr 21, 2025 | 3.65 | 3.88 | 3.54 | 3.57 | 3.57 | 0.31% | 7,404 |
| Apr 17, 2025 | 3.50 | 3.60 | 3.50 | 3.56 | 3.56 | 0.28% | 5,318 |
| Apr 16, 2025 | 3.71 | 3.82 | 3.44 | 3.55 | 3.55 | -5.33% | 23,560 |
| Apr 15, 2025 | 3.88 | 3.94 | 3.35 | 3.75 | 3.75 | -0.79% | 92,340 |
| Apr 14, 2025 | 3.59 | 3.80 | 3.59 | 3.78 | 3.78 | 9.53% | 36,954 |
| Apr 11, 2025 | 3.37 | 3.60 | 3.36 | 3.45 | 3.45 | 4.61% | 13,498 |
| Apr 10, 2025 | 3.52 | 3.55 | 3.30 | 3.30 | 3.30 | -3.68% | 9,949 |
| Apr 9, 2025 | 3.11 | 3.50 | 2.84 | 3.43 | 3.43 | 7.37% | 43,385 |
| Apr 8, 2025 | 3.15 | 3.49 | 2.96 | 3.19 | 3.19 | -3.04% | 24,047 |
| Apr 7, 2025 | 2.70 | 3.35 | 2.70 | 3.29 | 3.29 | 15.44% | 32,496 |
| Apr 4, 2025 | 3.14 | 3.33 | 2.80 | 2.85 | 2.85 | -9.81% | 38,860 |
| Apr 3, 2025 | 3.39 | 3.58 | 3.11 | 3.16 | 3.16 | -7.06% | 79,520 |
| Apr 2, 2025 | 3.12 | 3.45 | 2.71 | 3.40 | 3.40 | 7.94% | 99,705 |
| Apr 1, 2025 | 2.81 | 3.31 | 2.81 | 3.15 | 3.15 | 9.00% | 138,638 |
| Mar 31, 2025 | 2.46 | 3.07 | 2.46 | 2.89 | 2.89 | 11.15% | 373,355 |
| Mar 28, 2025 | 2.00 | 2.90 | 1.99 | 2.60 | 2.60 | 30.65% | 856,097 |
| Mar 27, 2025 | 1.51 | 1.99 | 1.25 | 1.99 | 1.99 | 40.93% | 1,666,458 |
| Mar 26, 2025 | 1.51 | 1.60 | 1.39 | 1.41 | 1.41 | -7.11% | 20,504 |
| Mar 25, 2025 | 1.36 | 1.69 | 1.36 | 1.52 | 1.52 | 11.68% | 29,576 |
| Mar 24, 2025 | 1.28 | 1.49 | 1.28 | 1.36 | 1.36 | 7.17% | 21,902 |
| Mar 21, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.08% | 265 |
| Mar 20, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.87% | 449 |
| Mar 19, 2025 | 1.22 | 1.27 | 1.22 | 1.26 | 1.26 | 3.62% | 6,371 |
| Mar 18, 2025 | 1.39 | 1.39 | 1.22 | 1.22 | 1.22 | 2.18% | 5,674 |
| Mar 17, 2025 | 1.26 | 1.36 | 1.19 | 1.19 | 1.19 | -8.46% | 17,587 |
| Mar 14, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 216 |
| Mar 13, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 1,234 |
| Mar 12, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 456 |
| Mar 11, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 200 |
| Mar 10, 2025 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -3.68% | 4,321 |
| Mar 7, 2025 | 1.35 | 1.41 | 1.35 | 1.36 | 1.36 | 3.03% | 2,373 |
| Mar 6, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | 0.76% | 5,634 |
| Mar 5, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.08% | 163 |
| Mar 4, 2025 | 1.46 | 1.46 | 1.31 | 1.31 | 1.31 | -0.68% | 628 |
| Mar 3, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 5,161 |
| Feb 28, 2025 | 1.31 | 1.34 | 1.30 | 1.30 | 1.30 | - | 7,179 |
| Feb 27, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 72 |
| Feb 26, 2025 | 1.30 | 1.35 | 1.30 | 1.30 | 1.30 | - | 1,377 |
| Feb 25, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -6.00% | 1,635 |
| Feb 24, 2025 | 1.28 | 1.38 | 1.28 | 1.38 | 1.38 | -0.50% | 8,681 |
| Feb 21, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -2.11% | 4,223 |
| Feb 20, 2025 | 1.43 | 1.45 | 1.40 | 1.42 | 1.42 | 2.16% | 16,745 |
| Feb 19, 2025 | 1.37 | 1.45 | 1.33 | 1.39 | 1.39 | 0.94% | 7,823 |
| Feb 18, 2025 | 1.31 | 1.45 | 1.28 | 1.38 | 1.38 | 8.85% | 14,010 |
| Feb 14, 2025 | 1.24 | 1.30 | 1.24 | 1.27 | 1.27 | 3.69% | 3,498 |
| Feb 13, 2025 | 1.12 | 1.41 | 1.12 | 1.22 | 1.22 | 7.02% | 16,134 |