Advertisement
Advertisement
Oriental Culture Holding LTD (OCG)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2022 | 2.9900 | 3.2500 | 2.9900 | 3.2200 | 3.2200 | 123,300 |
| Jun 30, 2022 | 3.2200 | 3.2800 | 3.0000 | 3.0100 | 3.0100 | 157,300 |
| Jun 29, 2022 | 3.3300 | 3.3800 | 3.2400 | 3.2550 | 3.2550 | 81,300 |
| Jun 28, 2022 | 3.5000 | 3.5400 | 3.3500 | 3.3500 | 3.3500 | 48,600 |
| Jun 27, 2022 | 3.4300 | 3.5500 | 3.3200 | 3.4800 | 3.4800 | 113,600 |
| Jun 24, 2022 | 3.4000 | 3.5990 | 3.3800 | 3.3800 | 3.3800 | 204,500 |
| Jun 23, 2022 | 3.2500 | 3.4600 | 3.2400 | 3.3700 | 3.3700 | 127,900 |
| Jun 22, 2022 | 3.3600 | 3.3710 | 3.2050 | 3.2200 | 3.2200 | 217,400 |
| Jun 21, 2022 | 3.2900 | 3.6000 | 3.2700 | 3.4000 | 3.4000 | 252,800 |
| Jun 17, 2022 | 3.1600 | 3.4000 | 3.1600 | 3.3000 | 3.3000 | 154,600 |
| Jun 16, 2022 | 3.0300 | 3.2300 | 3.0300 | 3.1900 | 3.1900 | 112,400 |
| Jun 15, 2022 | 2.9500 | 3.1900 | 2.9390 | 3.1400 | 3.1400 | 145,900 |
| Jun 14, 2022 | 3.1200 | 3.1300 | 2.9800 | 2.9800 | 2.9800 | 68,900 |
| Jun 13, 2022 | 3.0300 | 3.1500 | 2.9500 | 3.1400 | 3.1400 | 101,900 |
| Jun 10, 2022 | 3.0500 | 3.1100 | 2.8550 | 3.1100 | 3.1100 | 172,000 |
| Jun 09, 2022 | 3.0100 | 3.2400 | 3.0100 | 3.0200 | 3.0200 | 168,200 |
| Jun 08, 2022 | 3.0700 | 3.0950 | 2.9300 | 3.0800 | 3.0800 | 167,100 |
| Jun 07, 2022 | 3.0500 | 3.0900 | 3.0300 | 3.0600 | 3.0600 | 65,100 |
| Jun 06, 2022 | 3.4200 | 3.4500 | 3.0510 | 3.0600 | 3.0600 | 117,500 |
| Jun 03, 2022 | 3.4500 | 3.4600 | 3.3700 | 3.4100 | 3.4100 | 112,300 |
| Jun 02, 2022 | 3.5000 | 3.6200 | 3.4300 | 3.4500 | 3.4500 | 238,500 |
| Jun 01, 2022 | 3.4800 | 3.5800 | 3.4000 | 3.4500 | 3.4500 | 107,500 |
| May 31, 2022 | 3.5800 | 3.5800 | 3.3100 | 3.4600 | 3.4600 | 140,300 |
| May 27, 2022 | 3.3900 | 3.5900 | 3.3500 | 3.4800 | 3.4800 | 144,500 |
| May 26, 2022 | 3.2500 | 3.4500 | 3.2400 | 3.3400 | 3.3400 | 145,000 |
| May 25, 2022 | 3.2000 | 3.3200 | 3.1200 | 3.1300 | 3.1300 | 137,000 |
| May 24, 2022 | 3.2400 | 3.2400 | 3.0700 | 3.1000 | 3.1000 | 83,000 |
| May 23, 2022 | 3.2100 | 3.5200 | 3.2100 | 3.2500 | 3.2500 | 57,100 |
| May 20, 2022 | 3.3800 | 3.3800 | 3.2100 | 3.2900 | 3.2900 | 123,900 |
| May 19, 2022 | 3.0990 | 3.3600 | 3.0800 | 3.3100 | 3.3100 | 122,100 |
| May 18, 2022 | 3.2400 | 3.2400 | 2.9600 | 3.0500 | 3.0500 | 108,700 |
| May 17, 2022 | 3.2700 | 3.3600 | 3.1800 | 3.2000 | 3.2000 | 127,600 |
| May 16, 2022 | 3.1700 | 3.2800 | 3.1000 | 3.2500 | 3.2500 | 123,200 |
| May 13, 2022 | 3.1100 | 3.1550 | 2.9240 | 3.1400 | 3.1400 | 123,500 |
| May 12, 2022 | 2.9700 | 3.0600 | 2.8600 | 2.9500 | 2.9500 | 112,200 |
| May 11, 2022 | 3.3000 | 3.4000 | 2.9600 | 3.0200 | 3.0200 | 118,100 |
| May 10, 2022 | 3.2600 | 3.4000 | 3.1700 | 3.3100 | 3.3100 | 103,900 |
| May 09, 2022 | 3.5600 | 3.6000 | 3.2000 | 3.2300 | 3.2300 | 112,700 |
| May 06, 2022 | 3.7400 | 3.8700 | 3.6200 | 3.6400 | 3.6400 | 120,300 |
| May 05, 2022 | 3.9700 | 4.0800 | 3.7500 | 3.7700 | 3.7700 | 110,000 |
| May 04, 2022 | 4.0300 | 4.1500 | 3.9700 | 4.0300 | 4.0300 | 112,400 |
| May 03, 2022 | 4.1000 | 4.2500 | 3.9400 | 4.0800 | 4.0800 | 143,100 |
| May 02, 2022 | 3.9100 | 4.2860 | 3.8600 | 3.8700 | 3.8700 | 274,400 |
| Apr 29, 2022 | 3.7400 | 3.8900 | 3.7300 | 3.8300 | 3.8300 | 107,500 |
| Apr 28, 2022 | 3.6400 | 3.8400 | 3.6400 | 3.7000 | 3.7000 | 176,000 |
| Apr 27, 2022 | 3.7500 | 3.8500 | 3.6500 | 3.6500 | 3.6500 | 133,600 |
| Apr 26, 2022 | 3.7800 | 3.8500 | 3.7100 | 3.7500 | 3.7500 | 120,200 |
| Apr 25, 2022 | 3.6800 | 3.9100 | 3.6800 | 3.8200 | 3.8200 | 108,200 |
| Apr 22, 2022 | 3.7900 | 3.8900 | 3.7300 | 3.7600 | 3.7600 | 108,300 |
| Apr 21, 2022 | 3.6900 | 3.9000 | 3.6900 | 3.8100 | 3.8100 | 153,900 |
| Apr 20, 2022 | 3.7300 | 3.8500 | 3.6600 | 3.6800 | 3.6800 | 160,600 |
| Apr 19, 2022 | 3.6800 | 3.8200 | 3.6400 | 3.7500 | 3.7500 | 159,700 |
| Apr 18, 2022 | 3.7700 | 3.9000 | 3.7000 | 3.7000 | 3.7000 | 109,200 |
| Apr 14, 2022 | 3.8000 | 3.8700 | 3.7000 | 3.8100 | 3.8100 | 106,100 |
| Apr 13, 2022 | 3.8300 | 3.9400 | 3.7600 | 3.8400 | 3.8400 | 134,500 |
| Apr 12, 2022 | 4.0400 | 4.6100 | 3.7900 | 3.9000 | 3.9000 | 1,123,200 |
| Apr 11, 2022 | 3.6000 | 3.8280 | 3.5700 | 3.7800 | 3.7800 | 131,700 |
| Apr 08, 2022 | 3.5100 | 3.7600 | 3.4500 | 3.6600 | 3.6600 | 127,000 |
| Apr 07, 2022 | 3.6600 | 3.6600 | 3.3900 | 3.5400 | 3.5400 | 127,300 |
| Apr 06, 2022 | 3.7800 | 3.7900 | 3.5300 | 3.6000 | 3.6000 | 264,800 |
| Apr 05, 2022 | 4.0000 | 4.0000 | 3.7900 | 3.8500 | 3.8500 | 235,600 |
| Apr 04, 2022 | 3.9300 | 4.2100 | 3.8900 | 3.9800 | 3.9800 | 771,900 |
| Apr 01, 2022 | 4.2500 | 4.3000 | 3.8350 | 3.9500 | 3.9500 | 837,100 |
| Mar 31, 2022 | 4.3400 | 4.3700 | 4.1250 | 4.1900 | 4.1900 | 126,800 |
| Mar 30, 2022 | 4.4400 | 4.5000 | 4.2800 | 4.3500 | 4.3500 | 178,700 |
| Mar 29, 2022 | 4.5000 | 4.5500 | 4.3500 | 4.5000 | 4.5000 | 173,600 |
| Mar 28, 2022 | 4.4800 | 4.5550 | 4.3500 | 4.5000 | 4.5000 | 140,300 |
| Mar 25, 2022 | 4.2700 | 4.4100 | 4.1800 | 4.3700 | 4.3700 | 137,800 |
| Mar 24, 2022 | 4.3800 | 4.4500 | 4.1100 | 4.2900 | 4.2900 | 830,200 |
| Mar 23, 2022 | 4.2400 | 4.5500 | 4.1500 | 4.3000 | 4.3000 | 229,400 |
| Mar 22, 2022 | 4.2700 | 4.3700 | 4.1700 | 4.2100 | 4.2100 | 377,500 |
| Mar 21, 2022 | 4.4000 | 4.5600 | 4.0300 | 4.2500 | 4.2500 | 117,700 |
| Mar 18, 2022 | 4.2700 | 4.5600 | 4.2300 | 4.5300 | 4.5300 | 138,400 |
| Mar 17, 2022 | 4.0700 | 4.4500 | 4.0600 | 4.2600 | 4.2600 | 272,400 |
| Mar 16, 2022 | 3.8000 | 4.1000 | 3.7550 | 4.0600 | 4.0600 | 218,600 |
| Mar 15, 2022 | 3.6900 | 3.8200 | 3.6000 | 3.6700 | 3.6700 | 168,800 |
| Mar 14, 2022 | 4.0900 | 4.1200 | 3.6000 | 3.6700 | 3.6700 | 176,700 |
| Mar 11, 2022 | 4.4500 | 4.4500 | 4.0600 | 4.0800 | 4.0800 | 98,300 |
| Mar 10, 2022 | 4.3200 | 4.5000 | 4.2800 | 4.3900 | 4.3900 | 150,800 |
| Mar 09, 2022 | 4.4900 | 4.5600 | 4.3200 | 4.4000 | 4.4000 | 229,600 |
| Mar 08, 2022 | 4.4000 | 4.5700 | 4.1700 | 4.3300 | 4.3300 | 249,300 |
| Mar 07, 2022 | 4.3700 | 4.4500 | 4.2300 | 4.3000 | 4.3000 | 102,800 |
| Mar 04, 2022 | 4.6000 | 4.6900 | 4.3920 | 4.4500 | 4.4500 | 131,500 |
| Mar 03, 2022 | 4.6300 | 4.7800 | 4.5600 | 4.6800 | 4.6800 | 97,800 |
| Mar 02, 2022 | 5.1500 | 5.2300 | 4.5800 | 4.6300 | 4.6300 | 250,000 |
| Mar 01, 2022 | 5.3800 | 5.4600 | 5.0900 | 5.1800 | 5.1800 | 133,300 |
| Feb 28, 2022 | 5.2800 | 5.4900 | 5.1680 | 5.3800 | 5.3800 | 130,800 |
| Feb 25, 2022 | 5.0900 | 5.3900 | 5.0500 | 5.3300 | 5.3300 | 345,300 |
| Feb 24, 2022 | 5.0400 | 5.1800 | 4.9100 | 5.1300 | 5.1300 | 197,600 |
| Feb 23, 2022 | 5.0000 | 5.1700 | 4.7800 | 5.0200 | 5.0200 | 220,200 |
| Feb 22, 2022 | 5.2640 | 5.2790 | 4.9500 | 5.0300 | 5.0300 | 164,700 |
| Feb 18, 2022 | 4.7000 | 5.0900 | 4.6000 | 5.0900 | 5.0900 | 391,000 |
| Feb 17, 2022 | 4.5300 | 4.7800 | 4.4610 | 4.7500 | 4.7500 | 266,300 |
| Feb 16, 2022 | 4.3500 | 4.6600 | 4.2800 | 4.6100 | 4.6100 | 347,100 |
| Feb 15, 2022 | 4.3200 | 4.4500 | 4.2100 | 4.4000 | 4.4000 | 210,700 |
| Feb 14, 2022 | 4.3000 | 4.5000 | 4.2000 | 4.2700 | 4.2700 | 297,200 |
| Feb 11, 2022 | 4.4500 | 4.5300 | 4.2700 | 4.3400 | 4.3400 | 122,300 |
| Feb 10, 2022 | 4.1600 | 4.7500 | 4.1600 | 4.3800 | 4.3800 | 201,200 |
| Feb 09, 2022 | 4.5000 | 4.6900 | 4.4700 | 4.6200 | 4.6200 | 225,300 |
| Feb 08, 2022 | 4.0700 | 4.4500 | 4.0700 | 4.3800 | 4.3800 | 179,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
