Oriental Culture Holding LTD (OCG)
NASDAQ: OCG · Real-Time Price · USD
3.755
-0.045 (-1.18%)
At close: Aug 15, 2025, 4:00 PM
3.170
-0.585 (-15.58%)
After-hours: Aug 15, 2025, 4:10 PM EDT
OCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.76 | 3.80 | 2.88 | 3.56 | 3.56 | -6.21% | 10,979 |
| Aug 14, 2025 | 3.95 | 4.22 | 3.74 | 3.80 | 3.80 | -5.94% | 14,288 |
| Aug 13, 2025 | 4.17 | 4.21 | 4.03 | 4.04 | 4.04 | -2.65% | 17,080 |
| Aug 12, 2025 | 4.17 | 4.28 | 3.97 | 4.15 | 4.15 | -6.53% | 7,880 |
| Aug 11, 2025 | 4.31 | 4.50 | 4.15 | 4.44 | 4.44 | -1.33% | 14,887 |
| Aug 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.27% | 528 |
| Aug 7, 2025 | 4.29 | 4.82 | 4.29 | 4.40 | 4.40 | 1.85% | 8,292 |
| Aug 6, 2025 | 4.81 | 4.95 | 4.15 | 4.32 | 4.32 | -12.02% | 12,119 |
| Aug 5, 2025 | 5.04 | 5.04 | 4.91 | 4.91 | 4.91 | -4.29% | 516 |
| Aug 4, 2025 | 4.80 | 5.13 | 4.80 | 5.13 | 5.13 | 0.39% | 3,928 |
| Aug 1, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | 263 |
| Jul 31, 2025 | 5.23 | 5.23 | 4.98 | 5.11 | 5.11 | 3.44% | 7,079 |
| Jul 30, 2025 | 4.92 | 5.07 | 4.92 | 4.94 | 4.94 | -2.66% | 4,255 |
| Jul 29, 2025 | 4.98 | 5.23 | 4.85 | 5.08 | 5.08 | 1.30% | 10,692 |
| Jul 28, 2025 | 5.22 | 5.39 | 5.01 | 5.01 | 5.01 | -1.65% | 5,387 |
| Jul 25, 2025 | 5.52 | 5.57 | 4.91 | 5.09 | 5.09 | -6.77% | 23,145 |
| Jul 24, 2025 | 5.75 | 5.76 | 5.46 | 5.46 | 5.46 | 2.51% | 3,957 |
| Jul 23, 2025 | 5.35 | 6.14 | 5.23 | 5.33 | 5.33 | -3.96% | 17,352 |
| Jul 22, 2025 | 6.04 | 6.04 | 5.32 | 5.55 | 5.55 | -1.77% | 5,478 |
| Jul 21, 2025 | 5.26 | 5.65 | 5.26 | 5.65 | 5.65 | -4.24% | 2,386 |
| Jul 18, 2025 | 5.65 | 5.90 | 5.25 | 5.90 | 5.90 | 7.27% | 17,870 |
| Jul 17, 2025 | 5.29 | 6.10 | 5.00 | 5.50 | 5.50 | 5.77% | 38,176 |
| Jul 16, 2025 | 5.60 | 5.91 | 4.98 | 5.20 | 5.20 | -7.14% | 20,292 |
| Jul 15, 2025 | 5.80 | 5.98 | 5.36 | 5.60 | 5.60 | -6.37% | 18,601 |
| Jul 14, 2025 | 6.01 | 6.01 | 5.43 | 5.98 | 5.98 | -2.11% | 25,386 |
| Jul 11, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.07% | 514 |
| Jul 10, 2025 | 6.04 | 6.11 | 6.00 | 6.11 | 6.11 | -2.95% | 2,578 |
| Jul 9, 2025 | 6.30 | 6.30 | 6.14 | 6.30 | 6.30 | 0.83% | 4,094 |
| Jul 8, 2025 | 5.92 | 6.27 | 5.92 | 6.25 | 6.25 | -0.83% | 5,004 |
| Jul 7, 2025 | 6.08 | 6.30 | 6.00 | 6.30 | 6.30 | 3.55% | 7,994 |
| Jul 3, 2025 | 6.14 | 6.27 | 6.08 | 6.08 | 6.08 | 1.40% | 888 |
| Jul 2, 2025 | 6.03 | 6.30 | 5.50 | 6.00 | 6.00 | -4.15% | 22,295 |
| Jul 1, 2025 | 6.34 | 6.34 | 5.95 | 6.26 | 6.26 | 2.62% | 4,741 |
| Jun 30, 2025 | 5.77 | 6.47 | 5.62 | 6.10 | 6.10 | 6.09% | 21,436 |
| Jun 27, 2025 | 5.71 | 5.91 | 5.40 | 5.75 | 5.75 | -3.20% | 10,356 |
| Jun 26, 2025 | 5.98 | 5.99 | 5.37 | 5.94 | 5.94 | 0.17% | 5,857 |
| Jun 25, 2025 | 6.13 | 6.13 | 5.52 | 5.93 | 5.93 | -6.47% | 5,218 |
| Jun 24, 2025 | 6.11 | 6.34 | 5.91 | 6.34 | 6.34 | 11.03% | 12,469 |
| Jun 23, 2025 | 6.12 | 6.21 | 5.53 | 5.71 | 5.71 | -13.35% | 9,141 |
| Jun 20, 2025 | 6.06 | 6.59 | 5.56 | 6.59 | 6.59 | 19.38% | 45,574 |
| Jun 18, 2025 | 5.45 | 5.98 | 5.45 | 5.52 | 5.52 | -5.82% | 1,729 |
| Jun 17, 2025 | 5.52 | 5.86 | 5.48 | 5.86 | 5.86 | 0.10% | 8,627 |
| Jun 16, 2025 | 5.53 | 5.86 | 5.52 | 5.86 | 5.86 | 4.93% | 1,979 |
| Jun 13, 2025 | 5.53 | 5.77 | 5.53 | 5.58 | 5.58 | -4.94% | 1,809 |
| Jun 12, 2025 | 5.52 | 6.20 | 5.52 | 5.87 | 5.87 | 2.98% | 22,367 |
| Jun 11, 2025 | 5.77 | 5.93 | 5.70 | 5.70 | 5.70 | -4.84% | 1,944 |
| Jun 10, 2025 | 6.09 | 6.39 | 5.70 | 5.99 | 5.99 | -4.86% | 29,062 |
| Jun 9, 2025 | 5.73 | 6.30 | 5.57 | 6.30 | 6.30 | 12.43% | 21,874 |
| Jun 6, 2025 | 5.80 | 5.89 | 5.60 | 5.60 | 5.60 | -2.71% | 3,973 |
| Jun 5, 2025 | 6.10 | 6.17 | 5.44 | 5.76 | 5.76 | -4.70% | 17,412 |