Oriental Culture Holding LTD (OCG)
NASDAQ: OCG · Real-Time Price · USD
3.995
+0.065 (1.65%)
Oct 8, 2025, 4:00 PM EDT - Market closed
OCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 4.08 | 4.08 | 3.92 | 4.00 | 4.00 | 1.65% | 4,456 |
| Oct 7, 2025 | 3.90 | 4.08 | 3.88 | 3.93 | 3.93 | -1.73% | 6,046 |
| Oct 6, 2025 | 3.90 | 4.10 | 3.88 | 4.00 | 4.00 | -0.02% | 2,466 |
| Oct 3, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | 2.30% | 13,100 |
| Oct 2, 2025 | 3.82 | 4.18 | 3.82 | 3.91 | 3.91 | -2.86% | 8,762 |
| Oct 1, 2025 | 3.98 | 4.03 | 3.98 | 4.03 | 4.03 | 8.78% | 11,825 |
| Sep 30, 2025 | 4.09 | 4.26 | 3.70 | 3.70 | 3.70 | -7.50% | 6,778 |
| Sep 29, 2025 | 3.78 | 4.07 | 3.78 | 4.00 | 4.00 | -0.25% | 8,382 |
| Sep 26, 2025 | 3.81 | 4.18 | 3.81 | 4.01 | 4.01 | 2.58% | 3,553 |
| Sep 25, 2025 | 3.90 | 3.91 | 3.71 | 3.91 | 3.91 | -2.28% | 1,887 |
| Sep 24, 2025 | 3.88 | 4.10 | 3.88 | 4.00 | 4.00 | -1.96% | 3,523 |
| Sep 23, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 521 |
| Sep 22, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | 1,152 |
| Sep 19, 2025 | 3.97 | 4.07 | 3.97 | 4.06 | 4.06 | 3.05% | 4,515 |
| Sep 18, 2025 | 4.28 | 4.28 | 3.85 | 3.94 | 3.94 | 0.25% | 1,942 |
| Sep 17, 2025 | 4.07 | 4.18 | 3.93 | 3.93 | 3.93 | -0.25% | 4,623 |
| Sep 16, 2025 | 3.96 | 4.00 | 3.81 | 3.94 | 3.94 | -0.51% | 2,564 |
| Sep 15, 2025 | 3.92 | 4.10 | 3.81 | 3.96 | 3.96 | -1.49% | 14,901 |
| Sep 12, 2025 | 3.95 | 4.02 | 3.81 | 4.02 | 4.02 | -0.99% | 5,435 |
| Sep 11, 2025 | 3.86 | 4.18 | 3.70 | 4.06 | 4.06 | 3.05% | 34,525 |
| Sep 10, 2025 | 4.05 | 4.15 | 3.86 | 3.94 | 3.94 | 4.87% | 8,645 |
| Sep 9, 2025 | 3.94 | 4.11 | 3.73 | 3.76 | 3.76 | -3.42% | 19,684 |
| Sep 8, 2025 | 3.92 | 4.15 | 3.89 | 3.89 | 3.89 | -0.51% | 16,024 |
| Sep 5, 2025 | 3.78 | 3.95 | 3.63 | 3.91 | 3.91 | 6.54% | 17,526 |
| Sep 4, 2025 | 3.66 | 3.95 | 3.32 | 3.67 | 3.67 | -1.61% | 54,214 |
| Sep 3, 2025 | 3.94 | 3.97 | 3.47 | 3.73 | 3.73 | -6.05% | 12,189 |
| Sep 2, 2025 | 3.99 | 4.00 | 3.84 | 3.97 | 3.97 | -4.11% | 8,001 |
| Aug 29, 2025 | 4.06 | 4.29 | 3.98 | 4.14 | 4.14 | 1.97% | 26,185 |
| Aug 28, 2025 | 4.12 | 4.20 | 3.62 | 4.06 | 4.06 | -3.79% | 34,571 |
| Aug 27, 2025 | 3.85 | 4.26 | 3.55 | 4.22 | 4.22 | 9.61% | 92,459 |
| Aug 26, 2025 | 2.84 | 4.35 | 2.71 | 3.85 | 3.85 | 33.22% | 1,025,125 |
| Aug 25, 2025 | 3.29 | 3.47 | 2.67 | 2.89 | 2.89 | -17.19% | 191,302 |
| Aug 22, 2025 | 2.80 | 3.49 | 2.22 | 3.49 | 3.49 | 26.91% | 300,277 |
| Aug 21, 2025 | 3.00 | 3.00 | 2.59 | 2.75 | 2.75 | -11.00% | 18,447 |
| Aug 20, 2025 | 3.09 | 3.15 | 2.83 | 3.09 | 3.09 | -1.90% | 5,950 |
| Aug 19, 2025 | 3.30 | 3.50 | 3.15 | 3.15 | 3.15 | -11.52% | 11,490 |
| Aug 18, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.11% | 22,785 |
| Aug 15, 2025 | 3.76 | 3.80 | 2.88 | 3.56 | 3.56 | -6.21% | 10,979 |
| Aug 14, 2025 | 3.95 | 4.22 | 3.74 | 3.80 | 3.80 | -5.94% | 14,288 |
| Aug 13, 2025 | 4.17 | 4.21 | 4.03 | 4.04 | 4.04 | -2.65% | 17,080 |
| Aug 12, 2025 | 4.17 | 4.28 | 3.97 | 4.15 | 4.15 | -6.53% | 7,880 |
| Aug 11, 2025 | 4.31 | 4.50 | 4.15 | 4.44 | 4.44 | -1.33% | 14,887 |
| Aug 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.27% | 528 |
| Aug 7, 2025 | 4.29 | 4.82 | 4.29 | 4.40 | 4.40 | 1.85% | 8,292 |
| Aug 6, 2025 | 4.81 | 4.95 | 4.15 | 4.32 | 4.32 | -12.02% | 12,119 |
| Aug 5, 2025 | 5.04 | 5.04 | 4.91 | 4.91 | 4.91 | -4.29% | 516 |
| Aug 4, 2025 | 4.80 | 5.13 | 4.80 | 5.13 | 5.13 | 0.39% | 3,928 |
| Aug 1, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | 263 |
| Jul 31, 2025 | 5.23 | 5.23 | 4.98 | 5.11 | 5.11 | 3.44% | 7,079 |
| Jul 30, 2025 | 4.92 | 5.07 | 4.92 | 4.94 | 4.94 | -2.66% | 4,255 |