Skip to main content
Oriental Culture Holding LTD (OCG)
NASDAQ: OCG · Real-Time Price · USD
0.646
-0.010 (-1.45%)
At close: Mar 9, 2026, 4:00 PM EDT
0.636
-0.010 (-1.61%)
After-hours: Mar 9, 2026, 5:20 PM EDT

OCG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.670.670.630.64--2.35%103,525
Mar 6, 20260.650.690.600.660.662.58%206,187
Mar 5, 20260.660.670.630.640.64-4.63%177,529
Mar 4, 20260.660.720.640.670.671.32%216,387
Mar 3, 20260.640.670.590.660.660.20%329,411
Mar 2, 20260.630.680.610.660.661.52%213,114
Feb 27, 20260.680.700.620.650.65-4.40%281,127
Feb 26, 20260.700.710.660.680.68-1.18%201,265
Feb 25, 20260.690.700.650.690.69-1.33%266,686
Feb 24, 20260.660.750.600.700.708.60%342,860
Feb 23, 20260.750.750.610.640.64-15.60%327,456
Feb 20, 20260.740.870.640.760.76-7.56%1,092,930
Feb 19, 20260.850.870.810.820.82-2.59%343,361
Feb 18, 20260.900.940.800.850.85-11.98%819,631
Feb 17, 20261.121.120.900.960.96-13.51%773,055
Feb 13, 20261.191.241.111.111.11-8.26%538,706
Feb 12, 20261.181.261.131.211.216.14%1,121,544
Feb 11, 20261.161.351.081.141.140.88%1,460,267
Feb 10, 20261.201.201.101.131.13-5.83%1,003,543
Feb 9, 20261.321.331.161.201.20-9.77%890,646
Feb 6, 20261.221.461.201.331.336.40%943,612
Feb 5, 20261.381.381.211.251.25-10.07%918,891
Feb 4, 20261.551.551.351.391.39-10.90%890,617
Feb 3, 20261.581.621.461.561.56-8.77%1,135,803
Feb 2, 20261.721.911.531.711.715.56%7,487,457
Jan 30, 20261.722.121.481.621.6220.00%9,274,777
Jan 29, 20261.511.541.311.351.35-16.67%4,390,111
Jan 28, 20261.651.721.551.621.62-6.36%1,077,319
Jan 27, 20261.841.841.701.731.73-6.99%1,053,097
Jan 26, 20262.102.281.831.861.86-7.00%12,259,425
Jan 23, 20261.782.101.672.002.0013.64%1,806,074
Jan 22, 20261.761.881.631.761.76-2.22%1,382,048
Jan 21, 20261.771.981.691.801.750.56%1,526,821
Jan 20, 20261.722.091.621.791.74-0.56%2,575,758
Jan 16, 20262.512.531.581.801.75-18.99%10,998,842
Jan 15, 20262.422.492.002.222.16-14.41%2,097,457
Jan 14, 20262.682.792.272.602.524.42%4,799,527
Jan 13, 20263.523.562.402.492.42-33.14%2,217,261
Jan 12, 20265.065.283.633.723.61-15.50%2,055,664
Jan 9, 20264.514.514.184.404.28-10.31%786,845
Jan 8, 20264.845.024.114.914.77-5.11%687,909
Jan 7, 20264.975.213.875.175.035.86%1,812,487
Jan 6, 20269.139.264.734.884.75-41.27%2,166,191
Jan 5, 202619.8020.887.488.328.08-63.34%1,101,221
Jan 2, 202622.1123.0119.3822.6822.0510.86%87,559
Dec 31, 202523.2824.2019.7220.4619.89-9.00%134,636
Dec 30, 202519.8036.0619.5822.4821.8622.98%1,577,378
Dec 29, 202517.5618.3016.0218.2817.77-3.37%59,824
Dec 26, 202521.0821.0817.8218.9218.39-5.60%49,453
Dec 24, 202522.0022.6217.8220.0419.49-13.57%59,971
Dec 23, 202524.1124.3221.4123.1922.54-5.89%63,949
Dec 22, 202525.7426.3823.5424.6423.96-1.50%81,239
Dec 19, 202525.3026.6623.1025.0124.32-8.67%83,641
Dec 18, 202531.6834.1015.4027.3926.63-11.07%150,939
Dec 17, 202533.7337.5529.1530.8029.94-4.24%143,854
Dec 16, 202537.1141.8027.1532.1631.27-15.49%318,534
Dec 15, 202570.4071.5037.5138.0637.00-21.36%921,556
Dec 12, 2025182.60912.9944.9248.4047.06-75.85%1,597,120
Dec 11, 20252,199.982,199.98199.36200.42194.85-89.53%113,482
Dec 10, 20251,572.984,243.761,542.191,913.981,860.81-15.29%54,165
Dec 9, 2025732.592,859.97651.192,259.382,196.62291.98%243,980
Dec 8, 2025611.59611.59571.99576.39560.38-6.43%20
Dec 5, 2025600.59615.99600.59615.99598.88-6.98%51
Dec 4, 2025581.89662.19581.89662.19643.8018.04%75
Dec 3, 2025560.99560.99560.99560.99545.414.08%2
Dec 2, 2025539.00543.40539.00539.02524.04-17
Dec 1, 2025596.19596.19539.00539.00524.02-6.49%61
Nov 28, 2025543.40576.39543.40576.39560.38-6.43%5
Nov 26, 2025545.60635.79545.60615.99598.884.09%142
Nov 25, 2025587.39618.19503.69591.79575.36-1.47%34
Nov 24, 2025528.00648.29492.80600.59583.9121.88%103
Nov 21, 2025615.99615.99492.80492.80479.11-8.57%57
Nov 20, 2025521.40600.59517.00539.00524.02-2.00%27
Nov 19, 2025545.60571.99527.95550.00534.724.17%23
Nov 18, 2025519.20530.20517.00528.00513.331.69%6
Nov 17, 2025519.20519.20519.20519.20504.771.72%1
Nov 14, 2025510.40510.40510.40510.40496.22-2.52%2
Nov 13, 2025523.60525.80523.60523.60509.05-6.73%4
Nov 12, 2025561.37561.37561.37561.37545.7713.92%1
Nov 11, 2025492.80492.80492.80492.80479.11-7
Nov 10, 2025481.80497.20479.60492.80479.11-76
Nov 7, 2025495.00499.40492.80492.80479.11-40
Nov 6, 2025615.77615.99492.80492.80479.11-24.96%434
Nov 5, 2025686.39714.99656.69656.69638.454.97%14
Nov 4, 2025625.63625.63625.63625.63608.25-2.27%-
Nov 3, 2025681.99681.99637.99640.19622.41-7.62%31
Oct 31, 2025688.59710.59688.59692.99673.74-1.56%10
Oct 30, 2025692.99703.99668.79703.99684.44-1.23%11
Oct 28, 2025673.19712.79673.19712.79692.993.18%15
Oct 27, 2025734.79780.99659.99690.79671.60-0.63%100
Oct 24, 2025692.99712.79685.80695.19675.88-3.07%13
Oct 23, 2025719.39739.19686.39717.19697.27-1.21%8
Oct 22, 2025725.99752.61725.99725.99705.83-1.20%8
Oct 21, 2025725.99782.31725.99734.79714.38-4.84%9
Oct 20, 2025778.79778.79772.19772.19750.74-4
Oct 17, 2025778.79811.79772.19772.19750.74-1.40%21
Oct 16, 2025785.39820.59752.39783.19761.44-7.53%637
Oct 15, 2025846.99860.19804.27846.99823.460.07%20
Oct 14, 2025816.19866.79801.67846.42822.91-1.85%26
Oct 13, 2025835.99918.40835.99862.39838.44-0.95%13