Skip to main content
Oriental Culture Holding LTD (OCG)
NASDAQ: OCG · Real-Time Price · USD
1.390
-0.040 (-2.80%)
Oct 25, 2024, 4:00 PM EDT - Market closed

OCG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20241.101.101.101.101.108.91%418
Sep 25, 20241.101.231.011.011.01-10.62%9,252
Sep 24, 20241.051.261.051.131.130.89%17,232
Sep 23, 20241.051.281.051.121.127.69%7,146
Sep 20, 20241.041.041.041.041.04-186
Sep 19, 20241.041.041.041.041.04-0.95%627
Sep 18, 20241.051.071.051.051.05-2.33%4,831
Sep 17, 20241.051.081.051.081.08-2.27%2,195
Sep 16, 20241.061.101.061.101.103.77%1,413
Sep 13, 20241.061.091.061.061.06-3.64%5,569
Sep 12, 20241.141.141.101.101.10-2.57%2,348
Sep 11, 20241.101.131.101.131.132.64%1,558
Sep 10, 20241.101.101.101.101.10-298
Sep 9, 20241.101.101.101.101.10-2,379
Sep 6, 20241.121.121.101.101.10-0.90%2,686
Sep 5, 20241.111.111.111.111.11-5.53%181
Sep 4, 20241.111.181.111.181.185.86%2,431
Sep 3, 20241.121.121.111.111.11-2.72%1,981
Aug 30, 20241.141.141.141.141.140.97%198
Aug 29, 20241.131.131.131.131.13-4.24%218
Aug 28, 20241.181.181.181.181.18-56
Aug 27, 20241.211.211.171.181.18-4.07%7,972
Aug 26, 20241.181.231.111.231.23-0.81%5,115
Aug 23, 20241.201.241.141.241.24-2.13%2,686
Aug 22, 20241.201.271.181.271.275.58%2,607
Aug 21, 20241.271.271.121.201.205.26%21,596
Aug 20, 20241.141.261.141.141.141.79%2,746
Aug 19, 20241.131.281.121.121.12-1.93%8,345
Aug 16, 20241.141.141.141.141.141.96%231
Aug 15, 20241.121.281.121.121.12-0.88%6,753
Aug 14, 20241.121.241.111.131.13-1.74%9,432
Aug 13, 20241.121.241.121.151.15-3.36%8,269
Aug 12, 20241.131.241.121.191.196.25%7,862
Aug 9, 20241.091.191.091.121.125.66%964
Aug 8, 20241.201.201.061.061.064.95%769
Aug 7, 20241.011.011.011.011.01-15.83%290
Aug 6, 20241.091.311.091.201.205.26%14,727
Aug 5, 20241.221.351.141.141.142.70%5,959
Aug 2, 20241.161.161.111.111.11-4.31%1,016
Aug 1, 20241.161.161.161.161.16-7.57%352
Jul 31, 20241.261.261.261.261.262.03%1,984
Jul 30, 20241.261.261.161.231.23-1.20%1,908
Jul 29, 20241.241.301.231.251.255.51%1,332
Jul 26, 20241.181.181.181.181.18-201
Jul 25, 20241.231.231.181.181.18-7.09%2,900
Jul 24, 20241.161.271.161.271.27-3.79%4,695
Jul 23, 20241.161.321.161.321.328.20%1,133
Jul 22, 20241.231.231.161.221.22-6.87%3,911
Jul 19, 20241.231.311.231.311.31-6.43%1,605
Jul 18, 20241.361.401.361.401.404.48%762
Jul 17, 20241.401.401.341.341.34-5.63%1,583
Jul 16, 20241.521.521.421.421.421.43%837
Jul 15, 20241.261.401.261.401.4012.00%1,488
Jul 12, 20241.241.251.171.251.25-3.10%5,008
Jul 11, 20241.291.361.291.291.291.98%1,384
Jul 10, 20241.221.281.221.271.273.69%6,326
Jul 9, 20241.301.331.221.221.22-7.85%10,972
Jul 8, 20241.271.321.271.321.32-2.65%1,543
Jul 5, 20241.281.381.201.361.36-6,330
Jul 3, 20241.361.361.361.361.36-92
Jul 2, 20241.381.391.271.361.36-4,703
Jul 1, 20241.281.361.281.361.366.25%2,738
Jun 28, 20241.261.291.261.281.281.59%763
Jun 27, 20241.301.301.261.261.26-790
Jun 26, 20241.261.361.251.261.26-5,293
Jun 25, 20241.431.441.211.261.26-5.97%5,291
Jun 24, 20241.281.471.251.341.3412.61%35,348
Jun 21, 20241.241.301.141.191.194.39%15,447
Jun 20, 20241.201.211.141.141.140.88%4,717
Jun 18, 20241.121.191.101.131.132.73%18,947
Jun 17, 20241.151.151.091.101.10-5.17%10,992
Jun 14, 20241.161.211.161.161.16-0.85%10,743
Jun 13, 20241.191.221.161.171.170.86%3,139
Jun 12, 20241.131.171.131.161.16-1.69%2,455
Jun 11, 20241.211.231.181.181.18-2.48%5,240
Jun 10, 20241.281.281.211.211.21-3.97%3,985
Jun 7, 20241.281.321.231.261.262.44%17,433
Jun 6, 20241.241.251.191.231.236.03%6,298
Jun 5, 20241.211.241.161.161.16-5.69%81,261
Jun 4, 20241.101.231.101.231.2312.33%22,150