Canada markets close in 31 minutes

Oriental Culture Holding LTD (OCG)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.0300+0.0380 (+3.83%)
As of 10:40AM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20241.18001.18001.03001.03001.0300497
Apr 22, 20240.99200.99200.99200.99200.99201,100
Apr 19, 20240.99000.99100.99000.99100.99101,400
Apr 18, 20241.01001.03000.99000.99100.99102,300
Apr 17, 20241.02001.06000.99001.03001.03004,600
Apr 16, 20241.10001.12001.02001.06001.06004,800
Apr 15, 20241.25001.25001.12001.20001.200010,100
Apr 12, 20241.20901.22001.20001.20001.20005,100
Apr 11, 20241.28401.29501.20001.20001.20003,300
Apr 10, 20241.33001.33001.28001.28001.28004,100
Apr 09, 20241.31001.33301.30001.33301.3330600
Apr 08, 20241.40001.40001.30001.30001.30002,800
Apr 05, 20241.41001.41001.34501.38001.3800500
Apr 04, 20241.30001.46001.30001.46001.46001,700
Apr 03, 20241.49601.49601.40401.44501.44501,900
Apr 02, 20241.31801.40201.31801.40001.40001,800
Apr 01, 20241.31001.37001.31001.37001.37002,500
Mar 28, 20241.32001.41001.32001.35001.35003,300
Mar 27, 20241.35001.41001.34101.34101.34101,800
Mar 26, 20241.33101.40001.33001.33001.33002,200
Mar 25, 20241.38001.48001.31101.48001.48001,700
Mar 22, 20241.45001.45001.37001.37001.37002,200
Mar 21, 20241.46501.46501.44001.44001.44002,400
Mar 20, 20241.40001.46201.40001.46201.46202,000
Mar 19, 20241.38001.44001.35201.44001.4400800
Mar 18, 20241.33001.46001.33001.41001.410011,200
Mar 15, 20241.35001.42001.33001.41001.41008,200
Mar 14, 20241.38001.38001.38001.38001.38003,100
Mar 13, 20241.51001.51001.40001.40001.40006,500
Mar 12, 20241.58001.58001.48001.54501.54506,000
Mar 11, 20241.69501.69501.61001.61001.61005,300
Mar 08, 20241.70001.70901.65001.67001.67003,600
Mar 07, 20241.70001.80001.63001.77001.77006,000
Mar 06, 20241.70701.71001.60001.69001.69005,000
Mar 05, 20241.79501.86801.64501.73001.730024,300
Mar 04, 20241.72001.89201.72001.74001.74004,600
Mar 01, 20242.01202.01201.73801.88001.88005,000
Feb 29, 20241.88001.91001.65001.91001.91008,700
Feb 28, 20241.91801.91801.85001.89001.89007,700
Feb 27, 20241.74901.98001.74901.91001.91006,600
Feb 26, 20241.75501.99001.75501.99001.990010,300
Feb 23, 20242.05002.05001.71001.96001.960049,500
Feb 22, 20242.17002.59802.02002.04902.0490129,700
Feb 21, 20241.84002.45001.72002.13002.1300214,000
Feb 20, 20241.62002.22001.48001.98001.9800731,100
Feb 16, 20241.87002.37501.28201.77001.77002,835,700
Feb 15, 20241.53001.53001.49001.50001.50004,300
Feb 14, 20241.72001.82001.47001.50001.500028,100
Feb 13, 20241.59001.69001.44001.69001.690015,600
Feb 12, 20241.31001.58001.23001.58001.580013,300
Feb 09, 20241.33001.36201.21401.35001.35005,400
Feb 08, 20241.25001.35901.25001.35001.35003,500
Feb 07, 20241.18001.32501.13001.25001.250012,600
Feb 06, 20241.10901.10901.10901.10901.1090-
Feb 05, 20241.05001.15001.05001.10901.10901,900
Feb 02, 20241.00001.04801.00001.04801.04801,400
Feb 01, 20241.02001.02001.02001.02001.0200600
Jan 31, 20241.02501.11001.02501.07001.07004,900
Jan 30, 20241.17001.17001.08001.11001.1100900
Jan 29, 20241.13001.13001.09501.09501.09501,400
Jan 26, 20240.98001.14500.98001.13001.13006,100
Jan 25, 20241.18001.19000.95001.14001.140010,000
Jan 24, 20241.17001.17001.17001.17001.1700-
Jan 23, 20241.17001.17001.17001.17001.1700700
Jan 22, 20241.03001.14001.03001.14001.1400600
Jan 19, 20241.03001.03001.03001.03001.0300300
Jan 18, 20241.10001.13001.01001.02301.023012,200
Jan 17, 20241.19501.20001.10001.10801.10802,500
Jan 16, 20241.18001.18001.00001.09001.09001,500
Jan 12, 20241.09001.30000.99901.10001.100022,700
Jan 11, 20241.32001.32001.25001.25001.25004,800
Jan 10, 20241.32001.32001.32001.32001.3200-
Jan 09, 20241.40001.40001.29001.32001.32002,100
Jan 08, 20241.33601.42001.25001.42001.42001,800
Jan 05, 20241.33001.50001.33001.41401.4140800
Jan 04, 20241.40001.41001.32001.41001.410010,000
Jan 03, 20241.33001.48901.25501.40001.400017,400
Jan 02, 20241.31001.53001.23001.38001.380012,800
Dec 29, 20231.44001.56001.14001.43001.430032,500
Dec 28, 20231.14001.28001.14001.28001.280010,300
Dec 27, 20231.29101.29101.11901.28001.28003,900
Dec 26, 20231.15001.28001.04001.28001.28005,600
Dec 22, 20231.04601.38801.04001.20001.200012,800
Dec 21, 20231.00001.02000.96301.02001.02001,300
Dec 20, 20231.00001.05101.00001.02001.02001,900
Dec 19, 20230.97001.04900.94201.01001.01004,900
Dec 18, 20230.94101.01000.94101.01001.01003,000
Dec 15, 20230.96501.06000.93501.04001.04004,500
Dec 14, 20231.16001.16000.85001.06001.060014,400
Dec 13, 20231.13001.19000.97601.19001.190010,100
Dec 12, 20231.20001.22001.20001.22001.22005,700
Dec 11, 20231.21001.21001.21001.21001.2100200
Dec 08, 20231.22001.24001.22001.23001.23004,700
Dec 07, 20231.25001.25001.25001.25001.2500200
Dec 06, 20231.23001.32501.23001.25001.25001,800
Dec 05, 20231.37001.40001.27301.35001.35005,400
Dec 04, 20231.27001.32001.27001.32001.32001,900
Dec 01, 20231.32001.36001.31001.36001.36001,700
Nov 30, 20231.46001.46001.35001.42001.42001,900
Nov 29, 20231.44501.46001.40001.46001.4600900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...