Skip to main content
Ocumetics Technology Corp. (TSXV:OTC)
Canada flag Canada · Delayed Price · Currency is CAD
0.580
-0.020 (-3.33%)
Apr 28, 2026, 1:40 PM EST

Ocumetics Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.590.590.580.58--3.33%4,510
Apr 27, 20260.600.600.570.600.603.45%11,074
Apr 24, 20260.600.600.560.580.58-3.33%34,945
Apr 23, 20260.630.630.590.600.60-1.64%25,222
Apr 22, 20260.620.630.610.610.61-27,848
Apr 21, 20260.580.630.570.610.613.39%52,830
Apr 20, 20260.580.590.560.590.593.51%33,023
Apr 17, 20260.560.580.550.570.571.79%56,419
Apr 16, 20260.580.580.550.560.56-5.08%11,025
Apr 15, 20260.600.600.560.590.59-1.67%14,180
Apr 14, 20260.570.700.570.600.603.45%195,618
Apr 13, 20260.500.580.500.580.5817.17%123,909
Apr 10, 20260.490.500.470.500.501.02%15,772
Apr 9, 20260.490.500.460.490.49-42,821
Apr 8, 20260.440.500.440.490.4910.11%70,540
Apr 7, 20260.440.460.420.450.457.23%58,748
Apr 6, 20260.500.500.410.420.42-7.78%59,674
Apr 2, 20260.430.450.430.450.459.76%37,500
Apr 1, 20260.440.450.410.410.41-6.82%133,487
Mar 31, 20260.360.450.350.440.4418.92%99,221
Mar 30, 20260.370.380.370.370.37-2.63%42,129
Mar 27, 20260.390.390.370.380.38-2.56%15,547
Mar 26, 20260.390.390.390.390.39-2.50%6,350
Mar 25, 20260.410.410.400.400.40-2.44%18,539
Mar 23, 20260.430.430.400.410.41-4.65%87,722
Mar 20, 20260.440.440.430.430.43-8,234
Mar 19, 20260.430.430.430.430.43-11,992
Mar 18, 20260.420.430.420.430.432.38%5,700
Mar 17, 20260.420.430.420.420.422.44%15,023
Mar 16, 20260.420.420.410.410.41-2.38%2,247
Mar 13, 20260.420.420.420.420.422.44%1,216
Mar 12, 20260.420.420.410.410.41-2.38%24,871
Mar 11, 20260.420.420.420.420.42-24,073
Mar 10, 20260.430.440.420.420.42-2.33%9,556
Mar 9, 20260.430.430.410.430.432.38%15,502
Mar 6, 20260.410.430.410.420.423.70%25,118
Mar 5, 20260.410.410.410.410.41-1.22%29,600
Mar 4, 20260.420.420.400.410.41-2.38%62,360
Mar 3, 20260.440.440.420.420.42-6.67%34,335
Mar 2, 20260.450.450.440.450.45-7,297
Feb 27, 20260.500.500.450.450.45-42,097
Feb 26, 20260.430.450.430.450.457.14%27,900
Feb 25, 20260.420.420.420.420.42-2.33%28,425
Feb 24, 20260.440.450.420.430.43-12,106
Feb 23, 20260.450.450.420.430.434.88%27,558
Feb 20, 20260.440.440.410.410.41-2.38%24,616
Feb 19, 20260.470.470.420.420.42-10.64%42,382
Feb 18, 20260.490.490.470.470.47-4.08%54,601
Feb 17, 20260.490.490.480.490.49-10,547
Feb 13, 20260.510.510.480.490.49-3.92%39,817
Feb 12, 20260.530.530.500.510.51-3.77%62,741
Feb 11, 20260.570.570.530.530.53-7.02%11,768
Feb 10, 20260.520.660.520.570.577.55%146,864
Feb 9, 20260.550.550.520.530.53-14,061
Feb 6, 20260.550.550.510.530.53-5.36%18,477
Feb 5, 20260.600.600.530.560.56-6.67%33,874
Feb 4, 20260.580.600.540.600.609.09%171,096
Feb 3, 20260.540.550.530.550.551.85%36,848
Feb 2, 20260.570.580.540.540.54-6.90%52,018
Jan 30, 20260.580.600.530.580.58-1.69%94,827
Jan 29, 20260.590.590.580.590.59-1.67%34,504
Jan 28, 20260.610.610.600.600.60-1.64%14,000
Jan 27, 20260.600.620.600.610.61-7,684
Jan 26, 20260.600.620.600.610.61-5,475
Jan 23, 20260.630.630.600.610.61-12,763
Jan 22, 20260.620.620.610.610.61-3.17%12,200
Jan 21, 20260.610.630.610.630.633.28%21,000
Jan 20, 20260.590.640.590.610.613.39%23,004
Jan 19, 20260.630.630.570.590.59-6.35%42,367
Jan 16, 20260.630.630.630.630.63-10,270
Jan 15, 20260.670.670.630.630.63-4.55%11,978
Jan 14, 20260.620.700.620.660.666.45%104,989
Jan 13, 20260.580.620.570.620.6212.73%49,455
Jan 12, 20260.590.590.550.550.55-1.79%24,908
Jan 9, 20260.600.600.550.560.56-3.45%32,406
Jan 8, 20260.610.610.580.580.58-6,145
Jan 7, 20260.600.600.570.580.58-3.33%10,531
Jan 6, 20260.580.610.570.600.603.45%40,270
Jan 5, 20260.610.610.580.580.58-1.69%26,052
Jan 2, 20260.600.600.590.590.59-1.67%19,134
Dec 31, 20250.640.640.600.600.60-3.23%28,159
Dec 30, 20250.580.630.580.620.623.33%26,346
Dec 29, 20250.640.640.600.600.60-3.23%25,610
Dec 23, 20250.650.650.600.620.62-3.13%24,320
Dec 22, 20250.660.660.640.640.64-1.54%4,965
Dec 19, 20250.640.680.590.650.65-12.16%93,850
Dec 18, 20250.650.740.640.740.7415.62%45,150
Dec 17, 20250.640.640.630.640.64-1.54%10,000
Dec 16, 20250.640.660.620.650.653.17%21,797
Dec 15, 20250.650.650.620.630.63-3.08%20,350
Dec 12, 20250.660.660.650.650.65-9,001
Dec 11, 20250.670.670.640.650.65-2.99%47,359
Dec 10, 20250.710.710.630.670.67-5.63%168,785
Dec 9, 20250.740.740.690.710.71-6.58%9,379
Dec 8, 20250.760.770.750.760.762.70%5,534
Dec 5, 20250.740.750.700.740.74-8,550
Dec 4, 20250.780.780.740.740.74-3.90%16,010
Dec 3, 20250.780.780.770.770.771.32%11,496
Dec 2, 20250.680.770.680.760.7611.76%39,346
Dec 1, 20250.660.680.640.680.681.49%28,488