Oriental Culture Holding LTD (OCG)
NASDAQ: OCG · Real-Time Price · USD
1.780
-0.200 (-10.10%)
Apr 28, 2026, 4:00 PM EDT - Market closed
OCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.89 | 1.93 | 1.51 | 1.78 | 1.78 | -10.10% | 318,192 |
| Apr 27, 2026 | 1.61 | 2.05 | 1.60 | 1.98 | 1.98 | 7.38% | 283,649 |
| Apr 24, 2026 | 1.94 | 1.94 | 1.74 | 1.84 | 1.84 | -0.11% | 74,581 |
| Apr 23, 2026 | 1.90 | 1.95 | 1.84 | 1.85 | 1.85 | -0.75% | 58,452 |
| Apr 22, 2026 | 2.09 | 2.15 | 1.86 | 1.86 | 1.86 | -19.69% | 177,052 |
| Apr 21, 2026 | 2.59 | 2.65 | 2.06 | 2.32 | 2.32 | -10.02% | 2,818,553 |
| Apr 20, 2026 | 2.28 | 2.58 | 2.10 | 2.57 | 2.57 | 11.86% | 105,257 |
| Apr 17, 2026 | 2.19 | 2.45 | 2.14 | 2.30 | 2.30 | 0.92% | 108,813 |
| Apr 16, 2026 | 1.89 | 2.54 | 1.88 | 2.28 | 2.28 | 21.66% | 639,728 |
| Apr 15, 2026 | 1.86 | 1.95 | 1.84 | 1.87 | 1.87 | -1.32% | 73,543 |
| Apr 14, 2026 | 1.86 | 1.95 | 1.86 | 1.90 | 1.90 | 0.85% | 37,106 |
| Apr 13, 2026 | 1.89 | 1.91 | 1.83 | 1.88 | 1.88 | 3.23% | 29,525 |
| Apr 10, 2026 | 1.94 | 1.95 | 1.82 | 1.82 | 1.82 | -4.10% | 36,704 |
| Apr 9, 2026 | 2.01 | 2.07 | 1.90 | 1.90 | 1.90 | -8.12% | 56,864 |
| Apr 8, 2026 | 1.88 | 2.16 | 1.80 | 2.07 | 2.07 | 15.58% | 235,114 |
| Apr 7, 2026 | 1.93 | 1.95 | 1.73 | 1.79 | 1.79 | -6.96% | 66,553 |
| Apr 6, 2026 | 1.89 | 2.02 | 1.85 | 1.93 | 1.92 | -2.78% | 70,087 |
| Apr 2, 2026 | 1.84 | 1.98 | 1.74 | 1.98 | 1.98 | 5.38% | 52,512 |
| Apr 1, 2026 | 1.86 | 1.95 | 1.80 | 1.88 | 1.88 | -0.58% | 44,126 |
| Mar 31, 2026 | 1.85 | 1.89 | 1.74 | 1.89 | 1.89 | 6.48% | 57,100 |
| Mar 30, 2026 | 1.80 | 1.87 | 1.74 | 1.78 | 1.77 | -2.85% | 54,886 |
| Mar 27, 2026 | 1.84 | 1.85 | 1.67 | 1.83 | 1.83 | -0.22% | 89,541 |
| Mar 26, 2026 | 1.90 | 1.95 | 1.83 | 1.83 | 1.83 | -5.81% | 54,338 |
| Mar 25, 2026 | 1.85 | 2.06 | 1.83 | 1.94 | 1.94 | 3.24% | 108,823 |
| Mar 24, 2026 | 2.04 | 2.12 | 1.81 | 1.88 | 1.88 | -6.32% | 107,780 |
| Mar 23, 2026 | 2.23 | 2.23 | 1.95 | 2.01 | 2.01 | -7.59% | 156,366 |
| Mar 20, 2026 | 2.19 | 2.25 | 2.16 | 2.18 | 2.18 | 1.92% | 59,531 |
| Mar 19, 2026 | 2.33 | 2.33 | 2.11 | 2.13 | 2.13 | -10.82% | 118,363 |
| Mar 18, 2026 | 2.67 | 2.82 | 2.21 | 2.39 | 2.39 | -22.56% | 390,215 |
| Mar 17, 2026 | 2.73 | 3.27 | 2.55 | 3.09 | 3.09 | 31.10% | 5,357,655 |
| Mar 16, 2026 | 2.18 | 2.63 | 2.12 | 2.36 | 2.36 | 4.76% | 412,542 |
| Mar 13, 2026 | 2.50 | 2.68 | 2.25 | 2.25 | 2.25 | -12.79% | 162,676 |
| Mar 12, 2026 | 1.99 | 3.09 | 1.99 | 2.58 | 2.58 | 27.41% | 5,156,903 |
| Mar 11, 2026 | 2.01 | 2.06 | 1.97 | 2.03 | 2.03 | 2.02% | 64,965 |
| Mar 10, 2026 | 2.00 | 2.06 | 1.95 | 1.99 | 1.98 | 2.43% | 67,407 |
| Mar 9, 2026 | 2.01 | 2.02 | 1.90 | 1.94 | 1.94 | -1.47% | 36,846 |
| Mar 6, 2026 | 1.95 | 2.07 | 1.80 | 1.97 | 1.97 | 2.61% | 72,223 |
| Mar 5, 2026 | 1.98 | 2.01 | 1.89 | 1.92 | 1.92 | -4.63% | 63,207 |
| Mar 4, 2026 | 1.97 | 2.17 | 1.93 | 2.01 | 2.01 | 1.31% | 75,495 |
| Mar 3, 2026 | 1.92 | 2.01 | 1.77 | 1.98 | 1.98 | 0.20% | 109,803 |
| Mar 2, 2026 | 1.89 | 2.03 | 1.83 | 1.98 | 1.98 | 1.54% | 74,332 |
| Feb 27, 2026 | 2.04 | 2.09 | 1.86 | 1.95 | 1.95 | -4.41% | 110,879 |
| Feb 26, 2026 | 2.10 | 2.13 | 1.98 | 2.04 | 2.04 | -1.16% | 117,606 |
| Feb 25, 2026 | 2.07 | 2.09 | 1.94 | 2.06 | 2.06 | -1.34% | 94,398 |
| Feb 24, 2026 | 1.98 | 2.24 | 1.80 | 2.09 | 2.09 | 8.56% | 123,992 |
| Feb 23, 2026 | 2.24 | 2.25 | 1.84 | 1.93 | 1.93 | -15.59% | 116,547 |
| Feb 20, 2026 | 2.24 | 2.61 | 1.92 | 2.28 | 2.28 | -7.53% | 370,837 |
| Feb 19, 2026 | 2.54 | 2.61 | 2.44 | 2.47 | 2.47 | -2.60% | 123,782 |
| Feb 18, 2026 | 2.70 | 2.82 | 2.41 | 2.54 | 2.54 | -11.98% | 287,861 |
| Feb 17, 2026 | 3.36 | 3.36 | 2.69 | 2.88 | 2.88 | -13.51% | 270,869 |
| Feb 13, 2026 | 3.57 | 3.72 | 3.33 | 3.33 | 3.33 | -8.26% | 179,568 |
| Feb 12, 2026 | 3.54 | 3.78 | 3.39 | 3.63 | 3.63 | 6.14% | 373,847 |
| Feb 11, 2026 | 3.48 | 4.05 | 3.24 | 3.42 | 3.42 | 0.88% | 486,755 |
| Feb 10, 2026 | 3.60 | 3.60 | 3.30 | 3.39 | 3.39 | -5.83% | 334,514 |
| Feb 9, 2026 | 3.96 | 3.99 | 3.48 | 3.60 | 3.60 | -9.77% | 296,881 |
| Feb 6, 2026 | 3.66 | 4.38 | 3.60 | 3.99 | 3.99 | 6.40% | 314,537 |
| Feb 5, 2026 | 4.14 | 4.14 | 3.63 | 3.75 | 3.75 | -10.07% | 306,296 |
| Feb 4, 2026 | 4.65 | 4.65 | 4.05 | 4.17 | 4.17 | -10.90% | 296,872 |
| Feb 3, 2026 | 4.74 | 4.86 | 4.38 | 4.68 | 4.68 | -8.77% | 378,600 |
| Feb 2, 2026 | 5.16 | 5.73 | 4.59 | 5.13 | 5.13 | 5.56% | 2,495,818 |
| Jan 30, 2026 | 5.15 | 6.36 | 4.44 | 4.86 | 4.86 | 20.00% | 3,091,592 |
| Jan 29, 2026 | 4.53 | 4.62 | 3.93 | 4.05 | 4.05 | -16.67% | 1,463,370 |
| Jan 28, 2026 | 4.95 | 5.16 | 4.65 | 4.86 | 4.86 | -6.36% | 359,106 |
| Jan 27, 2026 | 5.52 | 5.52 | 5.10 | 5.19 | 5.19 | -6.99% | 351,032 |
| Jan 26, 2026 | 6.30 | 6.84 | 5.49 | 5.58 | 5.58 | -7.00% | 4,086,474 |
| Jan 23, 2026 | 5.34 | 6.30 | 5.01 | 6.00 | 6.00 | 13.64% | 602,024 |
| Jan 22, 2026 | 5.28 | 5.64 | 4.89 | 5.28 | 5.28 | -2.22% | 460,682 |
| Jan 21, 2026 | 5.31 | 5.94 | 5.07 | 5.40 | 5.25 | 0.56% | 508,940 |
| Jan 20, 2026 | 5.16 | 6.27 | 4.86 | 5.37 | 5.22 | -0.56% | 858,585 |
| Jan 16, 2026 | 7.53 | 7.59 | 4.74 | 5.40 | 5.25 | -18.99% | 3,666,280 |
| Jan 15, 2026 | 7.26 | 7.46 | 6.01 | 6.67 | 6.48 | -14.41% | 699,152 |
| Jan 14, 2026 | 8.05 | 8.38 | 6.80 | 7.79 | 7.57 | 4.42% | 1,599,842 |
| Jan 13, 2026 | 10.56 | 10.69 | 7.19 | 7.46 | 7.25 | -33.14% | 739,086 |
| Jan 12, 2026 | 15.18 | 15.84 | 10.89 | 11.15 | 10.84 | -15.50% | 685,221 |
| Jan 9, 2026 | 13.53 | 13.53 | 12.54 | 13.20 | 12.83 | -10.31% | 262,281 |
| Jan 8, 2026 | 14.52 | 15.05 | 12.34 | 14.72 | 14.31 | -5.11% | 229,302 |
| Jan 7, 2026 | 14.92 | 15.64 | 11.62 | 15.51 | 15.08 | 5.86% | 604,162 |
| Jan 6, 2026 | 27.39 | 27.79 | 14.19 | 14.65 | 14.24 | -41.27% | 722,063 |
| Jan 5, 2026 | 59.40 | 62.63 | 22.44 | 24.95 | 24.25 | -63.34% | 367,073 |
| Jan 2, 2026 | 66.33 | 69.04 | 58.15 | 68.05 | 66.16 | 10.86% | 29,186 |
| Dec 31, 2025 | 69.83 | 72.60 | 59.17 | 61.38 | 59.67 | -9.00% | 44,878 |
| Dec 30, 2025 | 59.40 | 108.17 | 58.74 | 67.45 | 65.58 | 22.98% | 525,792 |
| Dec 29, 2025 | 52.67 | 54.91 | 48.05 | 54.85 | 53.32 | -3.37% | 19,941 |
| Dec 26, 2025 | 63.23 | 63.23 | 53.46 | 56.76 | 55.18 | -5.60% | 16,484 |
| Dec 24, 2025 | 66.00 | 67.85 | 53.46 | 60.13 | 58.46 | -13.57% | 19,990 |
| Dec 23, 2025 | 72.34 | 72.95 | 64.22 | 69.56 | 67.63 | -5.89% | 21,316 |
| Dec 22, 2025 | 77.22 | 79.13 | 70.62 | 73.92 | 71.87 | -1.50% | 27,079 |
| Dec 19, 2025 | 75.90 | 79.99 | 69.30 | 75.04 | 72.96 | -8.67% | 27,880 |
| Dec 18, 2025 | 95.04 | 102.30 | 46.20 | 82.17 | 79.89 | -11.07% | 50,312 |
| Dec 17, 2025 | 101.18 | 112.65 | 87.45 | 92.40 | 89.83 | -4.24% | 47,951 |
| Dec 16, 2025 | 111.34 | 125.40 | 81.44 | 96.49 | 93.81 | -15.49% | 106,177 |
| Dec 15, 2025 | 211.20 | 214.50 | 112.53 | 114.18 | 111.01 | -21.36% | 307,185 |
| Dec 12, 2025 | 547.80 | 2,738.97 | 134.77 | 145.20 | 141.17 | -75.85% | 532,373 |
| Dec 11, 2025 | 6,599.94 | 6,599.94 | 598.09 | 601.25 | 584.55 | -89.53% | 37,827 |
| Dec 10, 2025 | 4,718.95 | 12,731.27 | 4,626.55 | 5,741.94 | 5,582.44 | -15.29% | 18,054 |
| Dec 9, 2025 | 2,197.78 | 8,579.92 | 1,953.58 | 6,778.13 | 6,589.85 | 291.98% | 81,326 |
| Dec 8, 2025 | 1,834.78 | 1,834.78 | 1,715.98 | 1,729.18 | 1,681.15 | -6.43% | 6 |
| Dec 5, 2025 | 1,801.78 | 1,847.98 | 1,801.78 | 1,847.98 | 1,796.65 | -6.98% | 16 |
| Dec 4, 2025 | 1,745.68 | 1,986.58 | 1,745.68 | 1,986.58 | 1,931.40 | 18.04% | 24 |
| Dec 3, 2025 | 1,682.98 | 1,682.98 | 1,682.98 | 1,682.98 | 1,636.23 | 4.08% | - |