Oriental Culture Holding LTD (OCG)
NASDAQ: OCG · Real-Time Price · USD
2.000
-0.240 (-10.71%)
At close: May 8, 2026, 4:00 PM EDT
2.020
+0.020 (1.00%)
After-hours: May 8, 2026, 7:46 PM EDT
OCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 2.16 | 2.20 | 2.00 | 2.00 | 2.00 | -10.71% | 147,609 |
| May 7, 2026 | 2.20 | 2.33 | 2.00 | 2.24 | 2.24 | 4.67% | 492,045 |
| May 6, 2026 | 1.95 | 2.22 | 1.91 | 2.14 | 2.14 | 26.63% | 8,592,339 |
| May 5, 2026 | 1.65 | 1.71 | 1.60 | 1.69 | 1.69 | 2.42% | 121,507 |
| May 4, 2026 | 1.73 | 1.74 | 1.61 | 1.65 | 1.65 | -4.62% | 47,759 |
| May 1, 2026 | 1.74 | 1.75 | 1.64 | 1.73 | 1.73 | 1.17% | 33,815 |
| Apr 30, 2026 | 1.71 | 1.77 | 1.66 | 1.71 | 1.71 | -2.29% | 82,351 |
| Apr 29, 2026 | 1.75 | 1.75 | 1.62 | 1.75 | 1.75 | -1.69% | 71,016 |
| Apr 28, 2026 | 1.89 | 1.93 | 1.51 | 1.78 | 1.78 | -10.10% | 318,192 |
| Apr 27, 2026 | 1.61 | 2.05 | 1.60 | 1.98 | 1.98 | 7.38% | 283,649 |
| Apr 24, 2026 | 1.94 | 1.94 | 1.74 | 1.84 | 1.84 | -0.11% | 74,581 |
| Apr 23, 2026 | 1.90 | 1.95 | 1.84 | 1.85 | 1.85 | -0.75% | 58,452 |
| Apr 22, 2026 | 2.09 | 2.15 | 1.86 | 1.86 | 1.86 | -19.69% | 177,052 |
| Apr 21, 2026 | 2.59 | 2.65 | 2.06 | 2.32 | 2.32 | -10.02% | 2,818,553 |
| Apr 20, 2026 | 2.28 | 2.58 | 2.10 | 2.57 | 2.57 | 11.86% | 105,257 |
| Apr 17, 2026 | 2.19 | 2.45 | 2.14 | 2.30 | 2.30 | 0.92% | 108,813 |
| Apr 16, 2026 | 1.89 | 2.54 | 1.88 | 2.28 | 2.28 | 21.66% | 639,728 |
| Apr 15, 2026 | 1.86 | 1.95 | 1.84 | 1.87 | 1.87 | -1.32% | 73,543 |
| Apr 14, 2026 | 1.86 | 1.95 | 1.86 | 1.90 | 1.90 | 0.85% | 37,106 |
| Apr 13, 2026 | 1.89 | 1.91 | 1.83 | 1.88 | 1.88 | 3.23% | 29,525 |
| Apr 10, 2026 | 1.94 | 1.95 | 1.82 | 1.82 | 1.82 | -4.10% | 36,704 |
| Apr 9, 2026 | 2.01 | 2.07 | 1.90 | 1.90 | 1.90 | -8.12% | 56,864 |
| Apr 8, 2026 | 1.88 | 2.16 | 1.80 | 2.07 | 2.07 | 15.58% | 235,114 |
| Apr 7, 2026 | 1.93 | 1.95 | 1.73 | 1.79 | 1.79 | -6.96% | 66,553 |
| Apr 6, 2026 | 1.89 | 2.02 | 1.85 | 1.93 | 1.92 | -2.78% | 70,087 |
| Apr 2, 2026 | 1.84 | 1.98 | 1.74 | 1.98 | 1.98 | 5.38% | 52,512 |
| Apr 1, 2026 | 1.86 | 1.95 | 1.80 | 1.88 | 1.88 | -0.58% | 44,126 |
| Mar 31, 2026 | 1.85 | 1.89 | 1.74 | 1.89 | 1.89 | 6.48% | 57,100 |
| Mar 30, 2026 | 1.80 | 1.87 | 1.74 | 1.78 | 1.77 | -2.85% | 54,886 |
| Mar 27, 2026 | 1.84 | 1.85 | 1.67 | 1.83 | 1.83 | -0.22% | 89,541 |
| Mar 26, 2026 | 1.90 | 1.95 | 1.83 | 1.83 | 1.83 | -5.81% | 54,338 |
| Mar 25, 2026 | 1.85 | 2.06 | 1.83 | 1.94 | 1.94 | 3.24% | 108,823 |
| Mar 24, 2026 | 2.04 | 2.12 | 1.81 | 1.88 | 1.88 | -6.32% | 107,780 |
| Mar 23, 2026 | 2.23 | 2.23 | 1.95 | 2.01 | 2.01 | -7.59% | 156,366 |
| Mar 20, 2026 | 2.19 | 2.25 | 2.16 | 2.18 | 2.18 | 1.92% | 59,531 |
| Mar 19, 2026 | 2.33 | 2.33 | 2.11 | 2.13 | 2.13 | -10.82% | 118,363 |
| Mar 18, 2026 | 2.67 | 2.82 | 2.21 | 2.39 | 2.39 | -22.56% | 390,215 |
| Mar 17, 2026 | 2.73 | 3.27 | 2.55 | 3.09 | 3.09 | 31.10% | 5,357,655 |
| Mar 16, 2026 | 2.18 | 2.63 | 2.12 | 2.36 | 2.36 | 4.76% | 412,542 |
| Mar 13, 2026 | 2.50 | 2.68 | 2.25 | 2.25 | 2.25 | -12.79% | 162,676 |
| Mar 12, 2026 | 1.99 | 3.09 | 1.99 | 2.58 | 2.58 | 27.41% | 5,156,903 |
| Mar 11, 2026 | 2.01 | 2.06 | 1.97 | 2.03 | 2.03 | 2.02% | 64,965 |
| Mar 10, 2026 | 2.00 | 2.06 | 1.95 | 1.99 | 1.98 | 2.43% | 67,407 |
| Mar 9, 2026 | 2.01 | 2.02 | 1.90 | 1.94 | 1.94 | -1.47% | 36,846 |
| Mar 6, 2026 | 1.95 | 2.07 | 1.80 | 1.97 | 1.97 | 2.61% | 72,223 |
| Mar 5, 2026 | 1.98 | 2.01 | 1.89 | 1.92 | 1.92 | -4.63% | 63,207 |
| Mar 4, 2026 | 1.97 | 2.17 | 1.93 | 2.01 | 2.01 | 1.31% | 75,495 |
| Mar 3, 2026 | 1.92 | 2.01 | 1.77 | 1.98 | 1.98 | 0.20% | 109,803 |
| Mar 2, 2026 | 1.89 | 2.03 | 1.83 | 1.98 | 1.98 | 1.54% | 74,332 |
| Feb 27, 2026 | 2.04 | 2.09 | 1.86 | 1.95 | 1.95 | -4.41% | 110,879 |