Skip to main content
Oriental Culture Holding LTD (OCG)
NASDAQ: OCG · Real-Time Price · USD
1.390
-0.020 (-1.41%)
Feb 21, 2025, 4:00 PM EST - Market closed

OCG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.401.401.391.391.39-2.11%4,223
Feb 20, 20251.431.451.401.421.422.16%16,745
Feb 19, 20251.371.451.331.391.390.94%7,823
Feb 18, 20251.311.451.281.381.388.85%14,010
Feb 14, 20251.241.301.241.271.273.69%3,498
Feb 13, 20251.121.411.121.221.227.02%16,134
Feb 12, 20251.141.141.141.141.14-0.87%382
Feb 11, 20251.151.151.151.151.152.68%486
Feb 10, 20251.111.121.111.121.12-0.53%1,346
Feb 7, 20251.121.131.121.131.13-0.35%1,118
Feb 6, 20251.131.131.131.131.131.80%330
Feb 5, 20251.111.111.111.111.11-1,411
Feb 4, 20251.121.121.111.111.11-4.31%879
Feb 3, 20251.161.161.161.161.16-0.85%583
Jan 31, 20251.131.271.111.171.17-15,660
Jan 30, 20251.241.241.171.171.17-2.50%1,501
Jan 29, 20251.201.201.201.201.20-559
Jan 28, 20251.191.201.191.201.20-1.88%1,149
Jan 27, 20251.281.281.191.221.224.53%3,147
Jan 24, 20251.161.171.161.171.174.46%3,492
Jan 23, 20251.231.231.121.121.12-8.20%473
Jan 22, 20251.161.221.161.221.223.83%4,363
Jan 21, 20251.191.241.091.181.18-0.42%18,148
Jan 17, 20251.201.211.151.181.18-7.96%10,825
Jan 16, 20251.221.331.161.281.28-1.38%4,768
Jan 15, 20251.191.301.151.301.306.56%3,355
Jan 14, 20251.191.221.161.221.220.83%1,635
Jan 13, 20251.281.281.211.211.21-1.63%4,234
Jan 10, 20251.261.301.231.231.236.03%5,812
Jan 8, 20251.331.331.161.161.16-12.58%2,911
Jan 7, 20251.361.401.331.331.33-0.23%7,560
Jan 6, 20251.271.381.271.331.336.40%9,817
Jan 3, 20251.211.251.211.251.253.31%14,119
Jan 2, 20251.191.221.191.211.21-1.63%3,828
Dec 31, 20241.241.241.151.231.235.13%8,831
Dec 30, 20241.181.251.131.171.17-20,114
Dec 27, 20241.231.251.171.171.17-2.66%4,649
Dec 26, 20241.221.251.141.201.20-2.99%3,421
Dec 24, 20241.191.241.121.241.24-1.90%2,581
Dec 23, 20241.291.291.211.261.264.38%32,910
Dec 20, 20241.171.361.171.211.216.14%15,595
Dec 19, 20241.311.411.141.141.14-13.64%21,859
Dec 18, 20241.381.401.301.321.32-11.41%237,248
Dec 17, 20241.311.921.311.491.4912.88%73,791
Dec 16, 20241.301.361.301.321.321.54%469
Dec 13, 20241.311.311.301.301.30-2.26%3,569
Dec 12, 20241.351.351.311.331.33-1.48%2,628
Dec 11, 20241.351.441.351.351.35-1.46%14,995
Dec 10, 20241.351.501.351.371.37-4.86%12,046
Dec 9, 20241.501.501.361.441.44-5.88%8,815
Dec 6, 20241.431.531.431.531.53-6.13%2,036
Dec 5, 20241.571.681.501.631.633.76%14,492
Dec 4, 20241.401.581.391.571.573.36%29,241
Dec 3, 20241.291.881.291.521.5210.14%50,130
Dec 2, 20241.291.381.241.381.3817.95%8,268
Nov 29, 20241.221.251.171.171.171.74%5,763
Nov 27, 20241.151.211.151.151.15-0.86%2,731
Nov 26, 20241.171.181.131.161.16-5.23%3,927
Nov 25, 20241.201.221.181.221.22-4.38%21,398
Nov 22, 20241.221.301.221.281.28-1,504
Nov 21, 20241.441.451.281.281.28-11.11%2,592
Nov 20, 20241.171.581.141.441.4423.08%30,203
Nov 19, 20241.131.171.121.171.17-1.68%910
Nov 18, 20241.201.251.121.191.19-7.03%10,124
Nov 15, 20241.371.471.061.281.28-0.85%50,371
Nov 14, 20241.291.291.291.291.294.79%1,895
Nov 13, 20241.261.271.231.231.233.18%1,154
Nov 12, 20241.241.241.191.191.19-3.71%911
Nov 11, 20241.361.361.221.241.24-6.77%3,180
Nov 8, 20241.311.361.191.331.33-0.15%11,406
Nov 7, 20241.301.371.301.331.333.26%2,104
Nov 6, 20241.261.291.231.291.297.50%4,369
Nov 5, 20241.271.271.201.201.20-6.25%7,965
Nov 4, 20241.281.281.281.281.28-1,450
Nov 1, 20241.281.291.281.281.28-3.40%1,771
Oct 31, 20241.271.381.271.331.33-2.93%21,123
Oct 30, 20241.331.391.331.371.372.63%2,798
Oct 29, 20241.321.411.301.331.33-0.37%10,959
Oct 28, 20241.471.531.331.341.34-3.96%18,913
Oct 25, 20241.311.441.311.391.39-2.80%7,966
Oct 24, 20241.431.431.431.431.43-2.05%345
Oct 23, 20241.501.521.301.461.46-0.68%5,526
Oct 22, 20241.521.521.471.471.471.38%2,047
Oct 21, 20241.621.621.431.451.45-7.70%18,691
Oct 18, 20241.181.631.171.571.5739.03%76,109
Oct 17, 20241.271.321.131.131.13-11.02%2,999
Oct 16, 20241.141.271.141.271.273.25%23,022
Oct 15, 20241.211.371.091.231.235.13%592,751
Oct 14, 20241.221.311.161.171.17-7.87%15,088
Oct 11, 20241.111.371.111.271.279.48%29,999
Oct 10, 20241.381.421.151.161.16-16.85%8,724
Oct 9, 20241.321.491.271.401.408.98%24,927
Oct 8, 20241.371.391.091.281.28-5.88%26,005
Oct 7, 20241.321.441.301.361.36-28,527
Oct 4, 20241.431.581.361.361.36-9.33%42,032
Oct 3, 20241.522.041.291.501.5010.29%344,015
Oct 2, 20241.181.531.181.361.3613.33%36,478
Oct 1, 20241.131.211.131.201.20-0.66%6,513
Sep 30, 20241.111.271.111.211.2117.28%7,978
Sep 27, 20241.141.141.031.031.03-6.36%1,758