OCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	0.67	0.69	0.65	0.67	-	-2.87%	117,385
Apr 8, 2026	0.63	0.72	0.60	0.69	0.69	15.60%	696,437
Apr 7, 2026	0.64	0.65	0.58	0.60	0.60	-6.95%	184,888
Apr 6, 2026	0.63	0.67	0.62	0.64	0.64	-2.80%	205,016
Apr 2, 2026	0.61	0.66	0.58	0.66	0.66	5.40%	146,872
Apr 1, 2026	0.62	0.65	0.60	0.63	0.63	-0.60%	130,376
Mar 31, 2026	0.62	0.63	0.58	0.63	0.63	6.51%	168,741
Mar 30, 2026	0.60	0.62	0.58	0.59	0.59	-2.87%	161,916
Mar 27, 2026	0.61	0.62	0.56	0.61	0.61	-0.20%	266,279
Mar 26, 2026	0.63	0.65	0.61	0.61	0.61	-5.85%	159,737
Mar 25, 2026	0.62	0.69	0.61	0.65	0.65	3.25%	323,286
Mar 24, 2026	0.68	0.71	0.60	0.63	0.63	-6.31%	312,759
Mar 23, 2026	0.74	0.74	0.65	0.67	0.67	-7.59%	465,399
Mar 20, 2026	0.73	0.75	0.72	0.73	0.73	1.93%	167,516
Mar 19, 2026	0.78	0.78	0.70	0.71	0.71	-10.83%	316,277
Mar 18, 2026	0.89	0.94	0.74	0.80	0.80	-22.55%	1,151,089
Mar 17, 2026	0.91	1.09	0.85	1.03	1.03	31.08%	15,852,290
Mar 16, 2026	0.73	0.88	0.71	0.79	0.79	4.77%	1,177,389
Mar 13, 2026	0.83	0.89	0.75	0.75	0.75	-12.79%	488,029
Mar 12, 2026	0.66	1.03	0.66	0.86	0.86	27.41%	15,298,943
Mar 11, 2026	0.67	0.69	0.66	0.68	0.68	2.03%	194,896
Mar 10, 2026	0.67	0.69	0.65	0.66	0.66	2.41%	195,234
Mar 9, 2026	0.67	0.67	0.63	0.65	0.65	-1.45%	104,931
Mar 6, 2026	0.65	0.69	0.60	0.66	0.66	2.58%	206,187
Mar 5, 2026	0.66	0.67	0.63	0.64	0.64	-4.63%	177,529
Mar 4, 2026	0.66	0.72	0.64	0.67	0.67	1.32%	216,387
Mar 3, 2026	0.64	0.67	0.59	0.66	0.66	0.20%	329,411
Mar 2, 2026	0.63	0.68	0.61	0.66	0.66	1.52%	213,114
Feb 27, 2026	0.68	0.70	0.62	0.65	0.65	-4.40%	281,127
Feb 26, 2026	0.70	0.71	0.66	0.68	0.68	-1.18%	201,265
Feb 25, 2026	0.69	0.70	0.65	0.69	0.69	-1.33%	266,686
Feb 24, 2026	0.66	0.75	0.60	0.70	0.70	8.60%	342,860
Feb 23, 2026	0.75	0.75	0.61	0.64	0.64	-15.60%	327,456
Feb 20, 2026	0.74	0.87	0.64	0.76	0.76	-7.56%	1,092,930
Feb 19, 2026	0.85	0.87	0.81	0.82	0.82	-2.59%	343,361
Feb 18, 2026	0.90	0.94	0.80	0.85	0.85	-11.98%	819,631
Feb 17, 2026	1.12	1.12	0.90	0.96	0.96	-13.51%	773,055
Feb 13, 2026	1.19	1.24	1.11	1.11	1.11	-8.26%	538,706
Feb 12, 2026	1.18	1.26	1.13	1.21	1.21	6.14%	1,121,544
Feb 11, 2026	1.16	1.35	1.08	1.14	1.14	0.88%	1,460,267
Feb 10, 2026	1.20	1.20	1.10	1.13	1.13	-5.83%	1,003,543
Feb 9, 2026	1.32	1.33	1.16	1.20	1.20	-9.77%	890,646
Feb 6, 2026	1.22	1.46	1.20	1.33	1.33	6.40%	943,612
Feb 5, 2026	1.38	1.38	1.21	1.25	1.25	-10.07%	918,891
Feb 4, 2026	1.55	1.55	1.35	1.39	1.39	-10.90%	890,617
Feb 3, 2026	1.58	1.62	1.46	1.56	1.56	-8.77%	1,135,803
Feb 2, 2026	1.72	1.91	1.53	1.71	1.71	5.56%	7,487,457
Jan 30, 2026	1.72	2.12	1.48	1.62	1.62	20.00%	9,274,777
Jan 29, 2026	1.51	1.54	1.31	1.35	1.35	-16.67%	4,390,111
Jan 28, 2026	1.65	1.72	1.55	1.62	1.62	-6.36%	1,077,319