Oriental Culture Holding Ltd OCG
NASDAQ · United States · Retail Trade
$1.61+0.04 (+2.55%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.61 | +2.55% | $1.60 | $1.64 | $1.56 | 27.70K |
| 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 |