Oriental Culture Holding LTD (OCG)
NASDAQ: OCG · Real-Time Price · USD
1.860
+0.030 (1.64%)
At close: May 29, 2026, 4:00 PM EDT
1.840
-0.020 (-1.08%)
After-hours: May 29, 2026, 7:46 PM EDT
OCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.85 | 1.90 | 1.78 | 1.86 | 1.86 | 1.64% | 62,049 |
| May 28, 2026 | 1.70 | 1.92 | 1.66 | 1.83 | 1.83 | 5.78% | 133,257 |
| May 27, 2026 | 1.77 | 1.81 | 1.68 | 1.73 | 1.73 | -4.42% | 64,935 |
| May 26, 2026 | 1.78 | 1.85 | 1.75 | 1.81 | 1.81 | -1.09% | 58,791 |
| May 22, 2026 | 1.77 | 1.84 | 1.71 | 1.83 | 1.83 | 3.39% | 44,177 |
| May 21, 2026 | 1.80 | 1.83 | 1.73 | 1.77 | 1.77 | -2.75% | 50,191 |
| May 20, 2026 | 1.87 | 1.92 | 1.75 | 1.82 | 1.82 | -3.19% | 100,836 |
| May 19, 2026 | 1.93 | 2.05 | 1.77 | 1.88 | 1.88 | -1.57% | 310,740 |
| May 18, 2026 | 2.26 | 2.28 | 1.74 | 1.91 | 1.91 | -14.35% | 411,760 |
| May 15, 2026 | 2.14 | 2.30 | 2.13 | 2.23 | 2.23 | 8.25% | 325,258 |
| May 14, 2026 | 2.18 | 2.46 | 1.93 | 2.06 | 2.06 | -12.71% | 1,643,271 |
| May 13, 2026 | 2.32 | 2.74 | 2.20 | 2.36 | 2.36 | 26.88% | 28,001,839 |
| May 12, 2026 | 1.76 | 1.99 | 1.69 | 1.86 | 1.86 | 10.06% | 638,352 |
| May 11, 2026 | 1.97 | 2.02 | 1.64 | 1.69 | 1.69 | -15.50% | 191,578 |
| 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% | 508,564 |
| May 6, 2026 | 1.95 | 2.22 | 1.91 | 2.14 | 2.14 | 26.63% | 8,774,651 |
| May 5, 2026 | 1.65 | 1.71 | 1.60 | 1.69 | 1.69 | 2.42% | 2,376,814 |
| 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% | 36,436 |
| Apr 30, 2026 | 1.71 | 1.77 | 1.66 | 1.71 | 1.71 | -2.29% | 86,244 |
| Apr 29, 2026 | 1.75 | 1.75 | 1.62 | 1.75 | 1.75 | -1.69% | 74,046 |
| Apr 28, 2026 | 1.89 | 1.93 | 1.51 | 1.78 | 1.78 | -10.10% | 323,033 |
| Apr 27, 2026 | 1.61 | 2.05 | 1.60 | 1.98 | 1.98 | 7.35% | 1,903,558 |
| Apr 24, 2026 | 1.94 | 1.94 | 1.74 | 1.84 | 1.84 | -0.10% | 74,581 |
| Apr 23, 2026 | 1.90 | 1.95 | 1.84 | 1.85 | 1.85 | -0.74% | 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 | -10.03% | 2,818,553 |
| Apr 20, 2026 | 2.28 | 2.58 | 2.10 | 2.57 | 2.57 | 11.88% | 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 | 21.70% | 639,728 |
| Apr 15, 2026 | 1.86 | 1.95 | 1.84 | 1.87 | 1.87 | -1.33% | 73,543 |
| Apr 14, 2026 | 1.86 | 1.95 | 1.86 | 1.90 | 1.90 | 0.86% | 37,106 |
| Apr 13, 2026 | 1.89 | 1.91 | 1.83 | 1.88 | 1.88 | 3.21% | 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 | 15.60% | 235,114 |
| Apr 7, 2026 | 1.93 | 1.95 | 1.73 | 1.79 | 1.79 | -6.95% | 66,553 |
| Apr 6, 2026 | 1.89 | 2.02 | 1.85 | 1.93 | 1.92 | -2.80% | 70,087 |
| Apr 2, 2026 | 1.84 | 1.98 | 1.74 | 1.98 | 1.98 | 5.40% | 52,512 |
| Apr 1, 2026 | 1.86 | 1.95 | 1.80 | 1.88 | 1.88 | -0.60% | 44,126 |
| Mar 31, 2026 | 1.85 | 1.89 | 1.74 | 1.89 | 1.89 | 6.51% | 57,100 |
| Mar 30, 2026 | 1.80 | 1.87 | 1.74 | 1.78 | 1.77 | -2.87% | 54,886 |
| Mar 27, 2026 | 1.84 | 1.85 | 1.67 | 1.83 | 1.83 | -0.20% | 89,541 |
| Mar 26, 2026 | 1.90 | 1.95 | 1.83 | 1.83 | 1.83 | -5.85% | 54,338 |
| Mar 25, 2026 | 1.85 | 2.06 | 1.83 | 1.94 | 1.94 | 3.25% | 108,823 |
| Mar 24, 2026 | 2.04 | 2.12 | 1.81 | 1.88 | 1.88 | -6.31% | 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 | 1.93% | 59,531 |
| Mar 19, 2026 | 2.33 | 2.33 | 2.11 | 2.13 | 2.13 | -10.83% | 118,363 |