October Pharma S.A.E (EGX:OCPH)
Egypt
· Delayed Price · Currency is EGP 310.05
+17.21 (5.88%)
At close: Apr 28, 2026
October Pharma S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 292.84 | 349.00 | 294.00 | 310.05 | 310.05 | 5.88% | 107,108 |
| Apr 27, 2026 | 293.66 | 295.80 | 292.00 | 292.84 | 292.84 | -0.28% | 8,750 |
| Apr 26, 2026 | 295.47 | 297.70 | 292.00 | 293.66 | 293.66 | -0.61% | 15,022 |
| Apr 23, 2026 | 297.67 | 301.14 | 295.14 | 295.47 | 295.47 | -0.74% | 18,662 |
| Apr 22, 2026 | 300.00 | 302.90 | 295.00 | 297.67 | 297.67 | -0.78% | 19,908 |
| Apr 21, 2026 | 297.48 | 308.00 | 296.15 | 300.00 | 300.00 | 0.85% | 70,711 |
| Apr 20, 2026 | 294.23 | 308.17 | 290.12 | 297.48 | 297.48 | 1.10% | 149,744 |
| Apr 19, 2026 | 297.55 | 301.99 | 282.09 | 294.23 | 294.23 | -1.12% | 27,765 |
| Apr 16, 2026 | 303.79 | 308.80 | 296.10 | 297.55 | 297.55 | -2.05% | 32,938 |
| Apr 15, 2026 | 307.00 | 314.99 | 302.50 | 303.79 | 303.79 | -1.05% | 70,720 |
| Apr 14, 2026 | 307.10 | 318.00 | 300.20 | 307.00 | 307.00 | -0.03% | 81,745 |
| Apr 9, 2026 | 293.17 | 324.00 | 285.00 | 307.10 | 307.10 | 4.75% | 152,563 |
| Apr 8, 2026 | 274.94 | 321.00 | 275.60 | 293.17 | 293.17 | 6.63% | 91,345 |
| Apr 7, 2026 | 293.49 | 298.70 | 273.11 | 274.94 | 274.94 | -6.32% | 66,498 |
| Apr 6, 2026 | 280.95 | 334.90 | 291.00 | 293.49 | 293.49 | 4.46% | 177,205 |
| Apr 5, 2026 | 234.13 | 280.95 | 246.22 | 280.95 | 280.95 | 20.00% | 193,864 |
| Apr 2, 2026 | 195.11 | 234.13 | 192.30 | 234.13 | 234.13 | 20.00% | 82,200 |
| Apr 1, 2026 | 188.39 | 198.00 | 188.10 | 195.11 | 195.11 | 3.57% | 15,389 |
| Mar 31, 2026 | 188.39 | 189.44 | 186.32 | 188.39 | 188.39 | - | 300 |
| Mar 30, 2026 | 190.23 | 191.88 | 187.10 | 188.39 | 188.39 | -0.97% | 2,748 |
| Mar 29, 2026 | 192.99 | 192.85 | 189.73 | 190.23 | 190.23 | -1.43% | 1,858 |
| Mar 26, 2026 | 192.99 | 192.49 | 189.41 | 192.99 | 192.99 | - | 576 |
| Mar 25, 2026 | 192.99 | 193.00 | 190.55 | 192.99 | 192.99 | - | 1,100 |
| Mar 24, 2026 | 191.70 | 196.00 | 185.15 | 192.99 | 192.99 | 0.67% | 4,199 |
| Mar 18, 2026 | 191.70 | 192.00 | 190.11 | 191.70 | 191.70 | - | 1,432 |
| Mar 17, 2026 | 191.70 | 191.39 | 190.00 | 191.70 | 191.70 | - | 1,212 |
| Mar 16, 2026 | 191.70 | 191.85 | 190.26 | 191.70 | 191.70 | - | 596 |
| Mar 15, 2026 | 191.70 | 192.88 | 190.15 | 191.70 | 191.70 | - | 1,387 |
| Mar 12, 2026 | 191.70 | 192.90 | 190.05 | 191.70 | 191.70 | - | 1,406 |
| Mar 11, 2026 | 188.20 | 192.85 | 187.35 | 191.70 | 191.70 | 1.86% | 2,898 |
| Mar 10, 2026 | 188.48 | 192.99 | 187.00 | 188.20 | 188.20 | -0.15% | 5,254 |
| Mar 9, 2026 | 180.21 | 194.88 | 181.50 | 188.48 | 188.48 | 4.59% | 7,839 |
| Mar 8, 2026 | 174.33 | 188.89 | 175.00 | 180.21 | 180.21 | 3.37% | 8,620 |
| 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 |