Oriental Culture Holding Ltd OCG
NASDAQ · Vereinigte Staaten · Einzelhandel
$1,58+0,01 (+0,64 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,58 | +0,64 % | $1,60 | $1,64 | $1,56 | 27,45K |
| 2026-09-30 | $1,57 | +8,28 % | $1,44 | $1,64 | $1,44 | 90,70K |
| 2026-09-29 | $1,45 | -2,03 % | $1,50 | $1,52 | $1,43 | 20,30K |
| 2026-09-28 | $1,48 | -0,67 % | $1,51 | $1,53 | $1,47 | 21,80K |
| 2026-09-25 | $1,49 | -2,61 % | $1,52 | $1,54 | $1,48 | 48,90K |
| 2026-09-24 | $1,53 | -1,92 % | $1,55 | $1,58 | $1,50 | 25,90K |
| 2026-09-23 | $1,56 | -1,70 % | $1,59 | $1,59 | $1,53 | 67,20K |
| 2026-09-22 | $1,59 | -0,19 % | $1,58 | $1,61 | $1,55 | 30,00K |
| 2026-09-21 | $1,59 | +6,71 % | $1,50 | $1,59 | $1,50 | 30,50K |
| 2026-09-18 | $1,49 | -3,87 % | $1,51 | $1,57 | $1,48 | 45,70K |
| 2026-09-17 | $1,55 | +1,97 % | $1,50 | $1,58 | $1,49 | 41,00K |
| 2026-09-16 | $1,52 | -1,94 % | $1,55 | $1,62 | $1,51 | 71,00K |
| 2026-09-15 | $1,55 | -1,90 % | $1,60 | $1,60 | $1,53 | 27,90K |
| 2026-09-14 | $1,58 | +3,27 % | $1,52 | $1,58 | $1,52 | 20,60K |
| 2026-09-11 | $1,53 | +1,32 % | $1,57 | $1,64 | $1,53 | 32,30K |
| 2026-09-10 | $1,51 | -5,63 % | $1,61 | $1,63 | $1,51 | 37,20K |
| 2026-09-09 | $1,60 | 0,00 % | $1,60 | $1,69 | $1,60 | 44,20K |
| 2026-09-08 | $1,60 | -6,98 % | $1,65 | $1,67 | $1,60 | 37,60K |
| 2026-09-04 | $1,72 | +4,24 % | $1,62 | $1,74 | $1,59 | 185,20K |
| 2026-09-03 | $1,65 | +6,45 % | $1,55 | $1,70 | $1,55 | 69,00K |
| 2026-09-02 | $1,55 | -1,90 % | $1,53 | $1,62 | $1,50 | 38,40K |
| 2026-09-01 | $1,58 | +2,60 % | $1,53 | $1,60 | $1,53 | 36,20K |
| 2026-08-31 | $1,54 | -4,35 % | $1,60 | $1,63 | $1,53 | 72,50K |
| 2026-08-28 | $1,61 | +1,26 % | $1,63 | $1,67 | $1,59 | 62,70K |
| 2026-08-27 | $1,59 | +0,63 % | $1,61 | $1,71 | $1,59 | 80,00K |
| 2026-08-26 | $1,58 | +0,64 % | $1,55 | $1,62 | $1,55 | 49,80K |
| 2026-08-25 | $1,57 | -4,85 % | $1,60 | $1,68 | $1,53 | 92,90K |
| 2026-08-24 | $1,65 | -10,81 % | $1,79 | $1,79 | $1,58 | 127,50K |
| 2026-08-21 | $1,85 | +5,11 % | $1,76 | $1,90 | $1,74 | 77,10K |
| 2026-08-20 | $1,76 | +2,92 % | $1,66 | $1,86 | $1,66 | 157,00K |
| 2026-08-19 | $1,71 | +4,27 % | $1,68 | $1,74 | $1,68 | 66,60K |
| 2026-08-18 | $1,64 | -2,38 % | $1,69 | $1,72 | $1,64 | 99,70K |
| 2026-08-17 | $1,68 | -1,75 % | $1,72 | $1,75 | $1,63 | 98,00K |
| 2026-08-14 | $1,71 | +2,40 % | $1,66 | $1,73 | $1,66 | 75,40K |
| 2026-08-13 | $1,67 | +0,60 % | $1,65 | $1,70 | $1,63 | 60,60K |
| 2026-08-12 | $1,66 | -2,92 % | $1,71 | $1,73 | $1,65 | 49,90K |
| 2026-08-11 | $1,71 | -1,72 % | $1,72 | $1,74 | $1,66 | 55,90K |
| 2026-08-10 | $1,74 | +4,82 % | $1,65 | $1,79 | $1,65 | 72,40K |
| 2026-08-07 | $1,66 | +0,61 % | $1,66 | $1,70 | $1,61 | 104,00K |
| 2026-08-06 | $1,65 | 0,00 % | $1,66 | $1,68 | $1,57 | 57,10K |
| 2026-08-05 | $1,65 | -2,37 % | $1,69 | $1,71 | $1,64 | 46,10K |
| 2026-08-04 | $1,69 | +0,60 % | $1,70 | $1,76 | $1,67 | 52,40K |
| 2026-08-03 | $1,68 | +4,35 % | $1,61 | $1,70 | $1,55 | 117,80K |
| 2026-07-31 | $1,61 | +1,26 % | $1,70 | $1,70 | $1,58 | 93,80K |
| 2026-07-30 | $1,59 | -3,64 % | $1,64 | $1,71 | $1,56 | 144,10K |
| 2026-07-29 | $1,65 | -7,30 % | $1,74 | $1,83 | $1,64 | 199,80K |
| 2026-07-28 | $1,78 | +3,49 % | $1,64 | $1,95 | $1,60 | 650,30K |
| 2026-07-27 | $1,72 | 0,00 % | $1,74 | $1,74 | $1,60 | 209,10K |
| 2026-07-24 | $1,72 | +6,83 % | $1,67 | $1,80 | $1,60 | 1,09M |
| 2026-07-23 | $1,61 | -3,59 % | $1,60 | $1,70 | $1,54 | 1,08M |
| 2026-07-22 | $1,67 | +9,87 % | $1,53 | $1,72 | $1,49 | 145,60K |
| 2026-07-21 | $1,52 | +2,70 % | $1,47 | $1,57 | $1,47 | 17,50K |
| 2026-07-20 | $1,48 | +2,07 % | $1,46 | $1,50 | $1,40 | 26,80K |
| 2026-07-17 | $1,45 | -4,61 % | $1,53 | $1,53 | $1,42 | 27,70K |
| 2026-07-16 | $1,52 | +4,11 % | $1,44 | $1,55 | $1,43 | 65,70K |
| 2026-07-15 | $1,46 | -3,95 % | $1,54 | $1,58 | $1,44 | 83,00K |
| 2026-07-14 | $1,52 | -5,59 % | $1,59 | $1,66 | $1,47 | 73,50K |
| 2026-07-13 | $1,61 | -1,23 % | $1,65 | $1,72 | $1,56 | 79,60K |
| 2026-07-10 | $1,63 | +1,87 % | $1,61 | $1,70 | $1,59 | 63,90K |
| 2026-07-09 | $1,60 | +0,63 % | $1,60 | $1,62 | $1,58 | 47,90K |
| 2026-07-08 | $1,59 | -2,45 % | $1,65 | $1,67 | $1,57 | 49,80K |
| 2026-07-07 | $1,63 | -6,32 % | $1,70 | $1,74 | $1,37 | 107,90K |
| 2026-07-06 | $1,74 | +2,35 % | $1,75 | $1,79 | $1,67 | 58,20K |
| 2026-07-02 | $1,70 | -8,11 % | $1,68 | $1,83 | $1,68 | 65,70K |
| 2026-07-01 | $1,85 | +6,32 % | $1,75 | $1,88 | $1,71 | 86,40K |
| 2026-06-30 | $1,74 | +1,75 % | $1,75 | $1,81 | $1,70 | 79,80K |
| 2026-06-29 | $1,71 | -1,16 % | $1,73 | $1,81 | $1,70 | 91,40K |
| 2026-06-26 | $1,73 | -1,70 % | $1,73 | $1,81 | $1,73 | 39,20K |
| 2026-06-25 | $1,76 | -2,76 % | $1,76 | $1,81 | $1,73 | 52,90K |
| 2026-06-24 | $1,81 | -1,63 % | $1,82 | $1,86 | $1,80 | 32,30K |
| 2026-06-23 | $1,84 | -1,08 % | $1,80 | $1,93 | $1,74 | 86,20K |
| 2026-06-22 | $1,86 | +1,09 % | $1,85 | $1,89 | $1,83 | 67,80K |
| 2026-06-18 | $1,84 | +0,55 % | $1,88 | $1,89 | $1,82 | 55,30K |
| 2026-06-17 | $1,83 | -0,54 % | $1,86 | $1,99 | $1,82 | 75,70K |
| 2026-06-16 | $1,84 | -3,16 % | $1,91 | $2,00 | $1,81 | 91,90K |
| 2026-06-15 | $1,90 | -9,95 % | $2,07 | $2,18 | $1,70 | 219,30K |
| 2026-06-12 | $2,11 | -3,65 % | $2,14 | $2,30 | $2,00 | 138,00K |
| 2026-06-11 | $2,19 | +6,31 % | $2,03 | $2,50 | $2,03 | 398,10K |
| 2026-06-10 | $2,06 | +7,85 % | $1,85 | $2,24 | $1,85 | 437,20K |
| 2026-06-09 | $1,91 | +6,11 % | $1,90 | $2,29 | $1,78 | 4,54M |
| 2026-06-08 | $1,80 | +5,88 % | $1,73 | $2,06 | $1,66 | 4,06M |
| 2026-06-05 | $1,70 | -6,59 % | $1,83 | $1,83 | $1,64 | 65,70K |
| 2026-06-04 | $1,82 | +2,25 % | $1,78 | $1,95 | $1,73 | 56,40K |
| 2026-06-03 | $1,78 | -2,73 % | $1,92 | $1,92 | $1,76 | 84,70K |
| 2026-06-02 | $1,83 | -16,44 % | $1,90 | $1,99 | $1,80 | 368,00K |
| 2026-06-01 | $2,19 | +17,74 % | $1,95 | $2,73 | $1,95 | 3,07M |
| 2026-05-29 | $1,86 | +1,64 % | $1,85 | $1,90 | $1,78 | 73,50K |
| 2026-05-28 | $1,83 | +5,78 % | $1,70 | $1,92 | $1,66 | 133,50K |
| 2026-05-27 | $1,73 | -4,42 % | $1,77 | $1,81 | $1,68 | 67,30K |
| 2026-05-26 | $1,81 | -1,09 % | $1,78 | $1,85 | $1,75 | 59,70K |