Oriental Culture Holding LTD (OCG)
NASDAQ: OCG · Real-Time Price · USD
2.800
+0.200 (7.69%)
Mar 31, 2025, 1:01 PM EDT - Market open
OCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 2.46 | 2.52 | 2.46 | 2.52 | - | -3.08% | 81,120 |
| 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 |
| Feb 12, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 382 |
| Feb 11, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.68% | 486 |
| Feb 10, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -0.53% | 1,346 |
| Feb 7, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -0.35% | 1,118 |
| Feb 6, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | 330 |
| Feb 5, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 1,411 |
| Feb 4, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -4.31% | 879 |
| Feb 3, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 583 |
| Jan 31, 2025 | 1.13 | 1.27 | 1.11 | 1.17 | 1.17 | - | 15,660 |
| Jan 30, 2025 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -2.50% | 1,501 |
| Jan 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 559 |
| Jan 28, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -1.88% | 1,149 |
| Jan 27, 2025 | 1.28 | 1.28 | 1.19 | 1.22 | 1.22 | 4.53% | 3,147 |
| Jan 24, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 4.46% | 3,492 |
| Jan 23, 2025 | 1.23 | 1.23 | 1.12 | 1.12 | 1.12 | -8.20% | 473 |
| Jan 22, 2025 | 1.16 | 1.22 | 1.16 | 1.22 | 1.22 | 3.83% | 4,363 |
| Jan 21, 2025 | 1.19 | 1.24 | 1.09 | 1.18 | 1.18 | -0.42% | 18,148 |
| Jan 17, 2025 | 1.20 | 1.21 | 1.15 | 1.18 | 1.18 | -7.96% | 10,825 |