October Pharma S.A.E (EGX:OCPH)
Egypt
· Delayed Price · Currency is EGP 174.33
0.00 (0.00%)
At close: Mar 5, 2026
October Pharma S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 174.33 | 176.00 | 173.15 | 174.33 | 174.33 | - | 1,731 |
| Mar 4, 2026 | 174.33 | 179.00 | 174.45 | 174.33 | 174.33 | - | 669 |
| Mar 3, 2026 | 174.33 | 176.90 | 173.15 | 174.33 | 174.33 | - | 97 |
| Mar 2, 2026 | 174.33 | 179.15 | 172.65 | 174.33 | 174.33 | - | 1,421 |
| Mar 1, 2026 | 177.00 | 179.90 | 165.00 | 174.33 | 174.33 | -1.51% | 3,562 |
| Feb 26, 2026 | 184.06 | 185.80 | 175.00 | 177.00 | 177.00 | -3.84% | 3,394 |
| Feb 25, 2026 | 187.47 | 188.00 | 182.10 | 184.06 | 184.06 | -1.82% | 2,713 |
| Feb 24, 2026 | 187.47 | 191.50 | 187.51 | 187.47 | 187.47 | - | 870 |
| Feb 23, 2026 | 187.47 | 192.85 | 186.56 | 187.47 | 187.47 | - | 755 |
| Feb 22, 2026 | 190.61 | 192.80 | 186.00 | 187.47 | 187.47 | -1.65% | 2,191 |
| Feb 19, 2026 | 189.19 | 198.00 | 188.71 | 190.61 | 190.61 | 0.75% | 12,991 |
| Feb 18, 2026 | 189.31 | 190.70 | 188.08 | 189.19 | 189.19 | -0.06% | 1,826 |
| Feb 17, 2026 | 189.53 | 191.00 | 188.06 | 189.31 | 189.31 | -0.12% | 2,493 |
| Feb 16, 2026 | 191.99 | 191.49 | 188.05 | 189.53 | 189.53 | -1.28% | 4,453 |
| Feb 15, 2026 | 192.78 | 195.70 | 190.00 | 191.99 | 191.99 | -0.41% | 5,415 |
| Feb 12, 2026 | 191.75 | 194.00 | 189.00 | 192.78 | 192.78 | 0.54% | 7,209 |
| Feb 11, 2026 | 191.75 | 192.99 | 188.51 | 191.75 | 191.75 | - | 839 |
| Feb 10, 2026 | 191.75 | 193.38 | 190.61 | 191.75 | 191.75 | - | 1,146 |
| Feb 9, 2026 | 194.27 | 195.90 | 190.06 | 191.75 | 191.75 | -1.30% | 2,850 |
| Feb 8, 2026 | 192.13 | 196.00 | 192.15 | 194.27 | 194.27 | 1.11% | 2,587 |
| Feb 5, 2026 | 194.70 | 198.90 | 192.00 | 192.13 | 192.13 | -1.32% | 3,747 |
| Feb 4, 2026 | 190.39 | 202.00 | 191.00 | 194.70 | 194.70 | 2.26% | 23,092 |
| Feb 3, 2026 | 190.00 | 193.90 | 188.01 | 190.39 | 190.39 | 0.21% | 3,394 |
| Feb 2, 2026 | 190.00 | 191.60 | 186.91 | 190.00 | 190.00 | - | 1,485 |
| Feb 1, 2026 | 187.77 | 191.60 | 182.25 | 190.00 | 190.00 | 1.19% | 7,697 |
| Jan 28, 2026 | 187.77 | 187.00 | 180.53 | 187.77 | 187.77 | - | 1,240 |
| Jan 27, 2026 | 187.77 | 192.20 | 186.10 | 187.77 | 187.77 | - | 903 |
| Jan 26, 2026 | 191.87 | 193.27 | 186.00 | 187.77 | 187.77 | -2.14% | 1,611 |
| Jan 25, 2026 | 191.87 | 194.90 | 190.10 | 191.87 | 191.87 | - | 570 |
| Jan 22, 2026 | 191.87 | 193.99 | 191.87 | 191.87 | 191.87 | - | 1,191 |
| Jan 21, 2026 | 191.01 | 196.00 | 190.13 | 191.87 | 191.87 | 0.45% | 3,831 |
| Jan 20, 2026 | 191.01 | 195.00 | 191.50 | 191.01 | 191.01 | - | 1,188 |
| Jan 19, 2026 | 191.01 | 193.45 | 190.33 | 191.01 | 191.01 | - | 670 |
| Jan 18, 2026 | 191.01 | 195.97 | 187.10 | 191.01 | 191.01 | - | 1,063 |
| Jan 15, 2026 | 189.89 | 196.95 | 186.06 | 191.01 | 191.01 | 0.59% | 3,351 |
| Jan 14, 2026 | 199.94 | 199.90 | 188.20 | 189.89 | 189.89 | -5.03% | 5,262 |
| Jan 13, 2026 | 199.94 | 200.00 | 198.21 | 199.94 | 199.94 | - | 886 |
| Jan 12, 2026 | 200.73 | 204.20 | 198.15 | 199.94 | 199.94 | -0.39% | 2,640 |
| Jan 11, 2026 | 203.36 | 204.80 | 200.00 | 200.73 | 200.73 | -1.29% | 3,366 |
| Jan 8, 2026 | 201.21 | 205.75 | 201.00 | 203.36 | 203.36 | 1.07% | 3,569 |
| Jan 6, 2026 | 201.47 | 203.83 | 200.75 | 201.21 | 201.21 | -0.13% | 3,440 |
| Jan 5, 2026 | 201.47 | 204.67 | 200.28 | 201.47 | 201.47 | - | 555 |
| Jan 4, 2026 | 204.32 | 207.40 | 200.05 | 201.47 | 201.47 | -1.39% | 2,954 |
| Dec 31, 2025 | 206.15 | 208.38 | 202.50 | 204.32 | 204.32 | -0.89% | 7,671 |
| Dec 30, 2025 | 204.08 | 214.00 | 205.00 | 206.15 | 206.15 | 1.01% | 29,882 |
| Dec 29, 2025 | 204.52 | 206.00 | 203.50 | 204.08 | 204.08 | -0.22% | 3,789 |
| Dec 28, 2025 | 203.58 | 209.50 | 204.30 | 204.52 | 204.52 | 0.46% | 5,659 |
| Dec 25, 2025 | 201.23 | 212.89 | 202.00 | 203.58 | 203.58 | 1.17% | 73,697 |
| Dec 24, 2025 | 199.29 | 203.74 | 198.48 | 201.23 | 201.23 | 0.97% | 3,560 |
| Dec 23, 2025 | 198.01 | 203.30 | 198.15 | 199.29 | 199.29 | 0.65% | 2,924 |
| Dec 22, 2025 | 199.79 | 205.80 | 197.65 | 198.01 | 198.01 | -0.89% | 13,050 |
| Dec 21, 2025 | 198.58 | 202.50 | 197.00 | 199.79 | 199.79 | 0.61% | 5,675 |
| Dec 18, 2025 | 199.13 | 202.50 | 198.33 | 198.58 | 198.58 | -0.28% | 2,788 |
| Dec 17, 2025 | 201.26 | 202.89 | 198.50 | 199.13 | 199.13 | -1.06% | 7,194 |
| Dec 16, 2025 | 202.00 | 203.00 | 200.40 | 201.26 | 201.26 | -0.37% | 3,517 |
| Dec 15, 2025 | 201.67 | 205.89 | 201.40 | 202.00 | 202.00 | 0.16% | 8,452 |
| Dec 14, 2025 | 199.93 | 215.00 | 200.00 | 201.67 | 201.67 | 0.87% | 43,629 |
| Dec 11, 2025 | 204.26 | 209.50 | 199.40 | 199.93 | 199.93 | -2.12% | 20,830 |
| Dec 10, 2025 | 199.00 | 218.00 | 200.05 | 204.26 | 204.26 | 2.64% | 100,658 |
| Dec 9, 2025 | 199.85 | 209.95 | 195.25 | 199.00 | 199.00 | -0.43% | 27,778 |
| Dec 8, 2025 | 200.44 | 203.80 | 198.75 | 199.85 | 199.85 | -0.29% | 4,029 |
| Dec 7, 2025 | 200.61 | 209.00 | 200.00 | 200.44 | 200.44 | -0.08% | 17,227 |
| Dec 4, 2025 | 209.26 | 212.84 | 200.10 | 200.61 | 200.61 | -4.13% | 25,081 |
| Dec 3, 2025 | 215.63 | 227.99 | 207.00 | 209.26 | 209.26 | -2.95% | 137,828 |
| Dec 2, 2025 | 190.53 | 228.63 | 192.00 | 215.63 | 215.63 | 13.17% | 194,563 |
| Dec 1, 2025 | 188.01 | 203.90 | 187.04 | 190.53 | 190.53 | 1.34% | 30,517 |
| Nov 30, 2025 | 188.14 | 191.00 | 187.01 | 188.01 | 188.01 | -0.07% | 2,237 |
| Nov 27, 2025 | 187.73 | 193.90 | 186.11 | 188.14 | 188.14 | 0.22% | 3,946 |
| Nov 26, 2025 | 189.66 | 192.69 | 187.00 | 187.73 | 187.73 | -1.02% | 2,598 |
| Nov 25, 2025 | 191.99 | 194.50 | 188.30 | 189.66 | 189.66 | -1.21% | 5,621 |
| Nov 24, 2025 | 194.77 | 198.80 | 191.00 | 191.99 | 191.99 | -1.43% | 9,059 |
| Nov 23, 2025 | 202.05 | 206.90 | 193.50 | 194.77 | 194.77 | -3.60% | 22,480 |
| Nov 20, 2025 | 197.91 | 217.50 | 201.00 | 202.05 | 202.05 | 2.09% | 15,810 |
| Nov 19, 2025 | 209.22 | 208.89 | 195.00 | 197.91 | 197.91 | -5.41% | 41,023 |
| Nov 18, 2025 | 189.94 | 220.00 | 188.00 | 209.22 | 209.22 | 10.15% | 33,898 |
| Nov 17, 2025 | 194.97 | 196.50 | 188.02 | 189.94 | 189.94 | -2.58% | 9,317 |
| Nov 16, 2025 | 198.02 | 199.00 | 193.55 | 194.97 | 194.97 | -1.54% | 3,593 |
| Nov 13, 2025 | 199.66 | 202.00 | 193.00 | 198.02 | 198.02 | -0.82% | 6,470 |
| Nov 12, 2025 | 201.51 | 205.80 | 198.00 | 199.66 | 199.66 | -0.92% | 5,206 |
| Nov 11, 2025 | 206.97 | 210.00 | 200.09 | 201.51 | 201.51 | -2.64% | 17,967 |
| Nov 10, 2025 | 202.25 | 224.00 | 201.17 | 206.97 | 206.97 | 2.33% | 38,178 |
| Nov 9, 2025 | 204.09 | 207.90 | 201.16 | 202.25 | 202.25 | -0.90% | 4,702 |
| Nov 6, 2025 | 205.50 | 209.80 | 203.50 | 204.09 | 204.09 | -0.69% | 4,500 |
| Nov 5, 2025 | 208.45 | 208.00 | 205.15 | 205.50 | 205.50 | -1.42% | 3,539 |
| Nov 4, 2025 | 207.95 | 211.80 | 205.11 | 208.45 | 208.45 | 0.24% | 7,684 |
| Nov 3, 2025 | 210.16 | 211.35 | 190.00 | 207.95 | 207.95 | -1.05% | 6,482 |
| Nov 2, 2025 | 210.12 | 216.90 | 202.00 | 210.16 | 210.16 | 0.02% | 7,510 |
| Oct 30, 2025 | 209.45 | 222.00 | 209.10 | 210.12 | 210.12 | 0.32% | 19,032 |
| Oct 29, 2025 | 211.16 | 218.70 | 205.00 | 209.45 | 209.45 | -0.81% | 10,851 |
| Oct 28, 2025 | 221.79 | 228.00 | 210.00 | 211.16 | 211.16 | -4.79% | 19,499 |
| Oct 27, 2025 | 215.18 | 236.00 | 212.01 | 221.79 | 221.79 | 3.07% | 64,903 |
| Oct 26, 2025 | 200.93 | 228.44 | 200.93 | 215.18 | 215.18 | 7.09% | 39,788 |
| Oct 23, 2025 | 215.52 | 225.00 | 200.00 | 200.93 | 200.93 | -6.77% | 22,858 |
| Oct 22, 2025 | 212.95 | 249.88 | 208.00 | 215.52 | 215.52 | 1.21% | 82,004 |
| Oct 21, 2025 | 177.46 | 212.95 | 177.46 | 212.95 | 212.95 | 20.00% | 109,590 |
| Oct 20, 2025 | 176.39 | 184.00 | 175.05 | 177.46 | 177.46 | 0.61% | 12,599 |
| Oct 19, 2025 | 179.25 | 180.00 | 175.01 | 176.39 | 176.39 | -1.60% | 4,421 |
| Oct 16, 2025 | 175.07 | 180.80 | 172.05 | 179.25 | 179.25 | 2.39% | 8,328 |
| Oct 15, 2025 | 179.46 | 181.00 | 171.11 | 175.07 | 175.07 | -2.45% | 16,533 |
| Oct 14, 2025 | 179.19 | 180.99 | 178.00 | 179.46 | 179.46 | 0.15% | 5,018 |