OCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.73	0.74	0.72	0.73	-	1.93%	90,719
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
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