Oriental Culture Holding LTD (OCG)
NASDAQ: OCG · Real-Time Price · USD
2.800
-0.210 (-6.98%)
At close: Dec 5, 2025, 4:00 PM EST
3.000
+0.200 (7.14%)
After-hours: Dec 5, 2025, 7:08 PM EST
OCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.73 | 2.80 | 2.73 | 2.80 | 2.80 | -6.98% | 11,398 |
| Dec 4, 2025 | 2.65 | 3.01 | 2.65 | 3.01 | 3.01 | 18.04% | 16,523 |
| Dec 3, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 4.08% | 565 |
| Dec 2, 2025 | 2.45 | 2.47 | 2.45 | 2.45 | 2.45 | - | 3,816 |
| Dec 1, 2025 | 2.71 | 2.71 | 2.45 | 2.45 | 2.45 | -6.49% | 13,461 |
| Nov 28, 2025 | 2.47 | 2.62 | 2.47 | 2.62 | 2.62 | -6.43% | 1,198 |
| Nov 26, 2025 | 2.48 | 2.89 | 2.48 | 2.80 | 2.80 | 4.09% | 31,338 |
| Nov 25, 2025 | 2.67 | 2.81 | 2.29 | 2.69 | 2.69 | -1.47% | 7,548 |
| Nov 24, 2025 | 2.40 | 2.95 | 2.24 | 2.73 | 2.73 | 21.87% | 22,817 |
| Nov 21, 2025 | 2.80 | 2.80 | 2.24 | 2.24 | 2.24 | -8.57% | 12,704 |
| Nov 20, 2025 | 2.37 | 2.73 | 2.35 | 2.45 | 2.45 | -2.00% | 5,951 |
| Nov 19, 2025 | 2.48 | 2.60 | 2.40 | 2.50 | 2.50 | 4.17% | 5,072 |
| Nov 18, 2025 | 2.36 | 2.41 | 2.35 | 2.40 | 2.40 | 1.69% | 1,324 |
| Nov 17, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 1.72% | 352 |
| Nov 14, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -2.52% | 544 |
| Nov 13, 2025 | 2.38 | 2.39 | 2.38 | 2.38 | 2.38 | -6.74% | 961 |
| Nov 12, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 13.93% | 242 |
| Nov 11, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 1,757 |
| Nov 10, 2025 | 2.19 | 2.26 | 2.18 | 2.24 | 2.24 | - | 16,891 |
| Nov 7, 2025 | 2.25 | 2.27 | 2.24 | 2.24 | 2.24 | - | 8,951 |
| Nov 6, 2025 | 2.80 | 2.80 | 2.24 | 2.24 | 2.24 | -24.96% | 95,626 |
| Nov 5, 2025 | 3.12 | 3.25 | 2.99 | 2.99 | 2.99 | 4.96% | 3,279 |
| Nov 4, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.27% | 168 |
| Nov 3, 2025 | 3.10 | 3.10 | 2.90 | 2.91 | 2.91 | -7.62% | 6,836 |
| Oct 31, 2025 | 3.13 | 3.23 | 3.13 | 3.15 | 3.15 | -1.56% | 2,419 |
| Oct 30, 2025 | 3.15 | 3.20 | 3.04 | 3.20 | 3.20 | -1.23% | 2,594 |
| Oct 28, 2025 | 3.06 | 3.24 | 3.06 | 3.24 | 3.24 | 3.18% | 3,343 |
| Oct 27, 2025 | 3.34 | 3.55 | 3.00 | 3.14 | 3.14 | -0.63% | 22,118 |
| Oct 24, 2025 | 3.15 | 3.24 | 3.12 | 3.16 | 3.16 | -3.07% | 3,042 |
| Oct 23, 2025 | 3.27 | 3.36 | 3.12 | 3.26 | 3.26 | -1.21% | 1,841 |
| Oct 22, 2025 | 3.30 | 3.42 | 3.30 | 3.30 | 3.30 | -1.20% | 1,901 |
| Oct 21, 2025 | 3.30 | 3.56 | 3.30 | 3.34 | 3.34 | -4.84% | 2,118 |
| Oct 20, 2025 | 3.54 | 3.54 | 3.51 | 3.51 | 3.51 | - | 1,037 |
| Oct 17, 2025 | 3.54 | 3.69 | 3.51 | 3.51 | 3.51 | -1.40% | 4,689 |
| Oct 16, 2025 | 3.57 | 3.73 | 3.42 | 3.56 | 3.56 | -7.53% | 140,278 |
| Oct 15, 2025 | 3.85 | 3.91 | 3.66 | 3.85 | 3.85 | 0.08% | 4,537 |
| Oct 14, 2025 | 3.71 | 3.94 | 3.64 | 3.85 | 3.85 | -1.86% | 5,825 |
| Oct 13, 2025 | 3.80 | 4.18 | 3.80 | 3.92 | 3.92 | -0.96% | 3,018 |
| Oct 10, 2025 | 3.66 | 4.03 | 3.66 | 3.96 | 3.96 | -2.27% | 10,547 |
| Oct 9, 2025 | 3.92 | 4.17 | 3.90 | 4.05 | 4.05 | 1.38% | 2,828 |
| Oct 8, 2025 | 4.08 | 4.08 | 3.92 | 4.00 | 4.00 | 1.65% | 4,456 |
| Oct 7, 2025 | 3.90 | 4.08 | 3.88 | 3.93 | 3.93 | -1.73% | 6,046 |
| Oct 6, 2025 | 3.90 | 4.10 | 3.88 | 4.00 | 4.00 | -0.02% | 2,466 |
| Oct 3, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | 2.30% | 13,100 |
| Oct 2, 2025 | 3.82 | 4.18 | 3.82 | 3.91 | 3.91 | -2.86% | 8,762 |
| Oct 1, 2025 | 3.98 | 4.03 | 3.98 | 4.03 | 4.03 | 8.78% | 11,825 |
| Sep 30, 2025 | 4.09 | 4.26 | 3.70 | 3.70 | 3.70 | -7.50% | 6,778 |
| Sep 29, 2025 | 3.78 | 4.07 | 3.78 | 4.00 | 4.00 | -0.25% | 8,382 |
| Sep 26, 2025 | 3.81 | 4.18 | 3.81 | 4.01 | 4.01 | 2.58% | 3,553 |
| Sep 25, 2025 | 3.90 | 3.91 | 3.71 | 3.91 | 3.91 | -2.28% | 1,887 |