Oriental Culture Holding LTD (OCG)
NASDAQ: OCG · Real-Time Price · USD
6.30
+0.70 (12.43%)
At close: Jun 9, 2025, 4:00 PM
5.70
-0.60 (-9.46%)
After-hours: Jun 9, 2025, 5:53 PM EDT
OCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 5.73 | 6.30 | 5.57 | 6.30 | 6.30 | 12.43% | 21,864 |
| Jun 6, 2025 | 5.80 | 5.89 | 5.60 | 5.60 | 5.60 | -2.71% | 3,973 |
| Jun 5, 2025 | 6.10 | 6.17 | 5.44 | 5.76 | 5.76 | -4.70% | 17,412 |
| Jun 4, 2025 | 5.98 | 6.39 | 5.97 | 6.04 | 6.04 | -0.17% | 368,609 |
| Jun 3, 2025 | 5.31 | 6.10 | 5.31 | 6.05 | 6.05 | 9.48% | 8,183 |
| Jun 2, 2025 | 5.58 | 6.24 | 5.53 | 5.53 | 5.53 | 4.07% | 19,002 |
| May 30, 2025 | 5.92 | 6.25 | 5.31 | 5.31 | 5.31 | -9.85% | 7,356 |
| May 29, 2025 | 5.92 | 6.05 | 5.50 | 5.89 | 5.89 | 7.09% | 11,257 |
| May 28, 2025 | 6.02 | 6.03 | 5.08 | 5.50 | 5.50 | -7.56% | 9,903 |
| May 27, 2025 | 5.80 | 5.95 | 5.62 | 5.95 | 5.95 | 1.19% | 13,517 |
| May 23, 2025 | 5.42 | 5.97 | 5.42 | 5.88 | 5.88 | 6.52% | 13,129 |
| May 22, 2025 | 5.59 | 6.04 | 5.34 | 5.52 | 5.52 | 4.55% | 20,012 |
| May 21, 2025 | 5.38 | 5.50 | 5.18 | 5.28 | 5.28 | -4.17% | 10,840 |
| May 20, 2025 | 5.54 | 5.66 | 5.15 | 5.51 | 5.51 | 7.20% | 12,708 |
| May 19, 2025 | 6.16 | 6.20 | 5.00 | 5.14 | 5.14 | -13.03% | 14,953 |
| May 16, 2025 | 5.80 | 6.52 | 5.68 | 5.91 | 5.91 | 8.64% | 25,812 |
| May 15, 2025 | 6.44 | 6.46 | 5.20 | 5.44 | 5.44 | -17.07% | 60,902 |
| May 14, 2025 | 6.95 | 6.95 | 6.55 | 6.56 | 6.56 | -5.61% | 22,059 |
| May 13, 2025 | 6.85 | 7.10 | 6.41 | 6.95 | 6.95 | -0.71% | 17,821 |
| May 12, 2025 | 6.94 | 7.17 | 6.40 | 7.00 | 7.00 | -2.78% | 27,325 |
| May 9, 2025 | 6.39 | 7.20 | 6.39 | 7.20 | 7.20 | 9.26% | 21,603 |
| May 8, 2025 | 6.83 | 7.35 | 6.15 | 6.59 | 6.59 | 1.00% | 68,753 |
| May 7, 2025 | 4.97 | 7.47 | 4.95 | 6.53 | 6.53 | 31.02% | 290,268 |
| May 6, 2025 | 4.57 | 4.98 | 4.38 | 4.98 | 4.98 | 9.21% | 37,927 |
| May 5, 2025 | 4.08 | 4.58 | 3.84 | 4.56 | 4.56 | 12.62% | 26,443 |
| May 2, 2025 | 4.40 | 4.40 | 4.05 | 4.05 | 4.05 | -6.49% | 20,106 |
| May 1, 2025 | 4.48 | 4.55 | 4.11 | 4.33 | 4.33 | -3.78% | 13,438 |
| Apr 30, 2025 | 4.46 | 4.57 | 4.16 | 4.50 | 4.50 | 3.93% | 38,227 |
| Apr 29, 2025 | 4.10 | 4.36 | 4.07 | 4.33 | 4.33 | 6.13% | 27,176 |
| Apr 28, 2025 | 4.11 | 4.18 | 3.69 | 4.08 | 4.08 | -1.21% | 36,403 |
| 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 |