Oriental Culture Holding LTD (OCG)
NASDAQ: OCG · Real-Time Price · USD
0.7462
-0.0147 (-1.93%)
Feb 23, 2026, 9:36 AM EST - Market open
OCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 27, 2026 | 1.84 | 1.84 | 1.70 | 1.73 | 1.73 | -6.99% | 1,053,097 |
| Jan 26, 2026 | 2.10 | 2.28 | 1.83 | 1.86 | 1.86 | -7.00% | 12,259,425 |
| Jan 23, 2026 | 1.78 | 2.10 | 1.67 | 2.00 | 2.00 | 13.64% | 1,806,074 |
| Jan 22, 2026 | 1.76 | 1.88 | 1.63 | 1.76 | 1.76 | -2.22% | 1,382,048 |
| Jan 21, 2026 | 1.77 | 1.98 | 1.69 | 1.80 | 1.75 | 0.56% | 1,526,821 |
| Jan 20, 2026 | 1.72 | 2.09 | 1.62 | 1.79 | 1.74 | -0.56% | 2,575,758 |
| Jan 16, 2026 | 2.51 | 2.53 | 1.58 | 1.80 | 1.75 | -18.99% | 10,998,842 |
| Jan 15, 2026 | 2.42 | 2.49 | 2.00 | 2.22 | 2.16 | -14.41% | 2,097,457 |
| Jan 14, 2026 | 2.68 | 2.79 | 2.27 | 2.60 | 2.52 | 4.42% | 4,799,527 |
| Jan 13, 2026 | 3.52 | 3.56 | 2.40 | 2.49 | 2.42 | -33.14% | 2,217,261 |
| Jan 12, 2026 | 5.06 | 5.28 | 3.63 | 3.72 | 3.61 | -15.50% | 2,055,664 |
| Jan 9, 2026 | 4.51 | 4.51 | 4.18 | 4.40 | 4.28 | -10.31% | 786,845 |
| Jan 8, 2026 | 4.84 | 5.02 | 4.11 | 4.91 | 4.77 | -5.11% | 687,909 |
| Jan 7, 2026 | 4.97 | 5.21 | 3.87 | 5.17 | 5.03 | 5.86% | 1,812,487 |
| Jan 6, 2026 | 9.13 | 9.26 | 4.73 | 4.88 | 4.75 | -41.27% | 2,166,191 |
| Jan 5, 2026 | 19.80 | 20.88 | 7.48 | 8.32 | 8.08 | -63.34% | 1,101,221 |
| Jan 2, 2026 | 22.11 | 23.01 | 19.38 | 22.68 | 22.05 | 10.86% | 87,559 |
| Dec 31, 2025 | 23.28 | 24.20 | 19.72 | 20.46 | 19.89 | -9.00% | 134,636 |
| Dec 30, 2025 | 19.80 | 36.06 | 19.58 | 22.48 | 21.86 | 22.98% | 1,577,378 |
| Dec 29, 2025 | 17.56 | 18.30 | 16.02 | 18.28 | 17.77 | -3.37% | 59,824 |
| Dec 26, 2025 | 21.08 | 21.08 | 17.82 | 18.92 | 18.39 | -5.60% | 49,453 |
| Dec 24, 2025 | 22.00 | 22.62 | 17.82 | 20.04 | 19.49 | -13.57% | 59,971 |
| Dec 23, 2025 | 24.11 | 24.32 | 21.41 | 23.19 | 22.54 | -5.89% | 63,949 |
| Dec 22, 2025 | 25.74 | 26.38 | 23.54 | 24.64 | 23.96 | -1.50% | 81,239 |
| Dec 19, 2025 | 25.30 | 26.66 | 23.10 | 25.01 | 24.32 | -8.67% | 83,641 |
| Dec 18, 2025 | 31.68 | 34.10 | 15.40 | 27.39 | 26.63 | -11.07% | 150,939 |
| Dec 17, 2025 | 33.73 | 37.55 | 29.15 | 30.80 | 29.94 | -4.24% | 143,854 |
| Dec 16, 2025 | 37.11 | 41.80 | 27.15 | 32.16 | 31.27 | -15.49% | 318,534 |
| Dec 15, 2025 | 70.40 | 71.50 | 37.51 | 38.06 | 37.00 | -21.36% | 921,556 |
| Dec 12, 2025 | 182.60 | 912.99 | 44.92 | 48.40 | 47.06 | -75.85% | 1,597,120 |
| Dec 11, 2025 | 2,199.98 | 2,199.98 | 199.36 | 200.42 | 194.85 | -89.53% | 113,482 |
| Dec 10, 2025 | 1,572.98 | 4,243.76 | 1,542.19 | 1,913.98 | 1,860.81 | -15.29% | 54,165 |
| Dec 9, 2025 | 732.59 | 2,859.97 | 651.19 | 2,259.38 | 2,196.62 | 291.98% | 243,980 |