Skip to main content
Oriental Culture Holding LTD (OCG)
NASDAQ: OCG · Real-Time Price · USD
1.780
-0.200 (-10.10%)
At close: Apr 28, 2026, 4:00 PM EDT
1.819
+0.038 (2.16%)
Pre-market: Apr 29, 2026, 4:16 AM EDT

OCG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.891.931.511.781.78-10.10%318,192
Apr 27, 20261.612.051.601.981.987.38%283,649
Apr 24, 20261.941.941.741.841.84-0.11%74,581
Apr 23, 20261.901.951.841.851.85-0.75%58,452
Apr 22, 20262.092.151.861.861.86-19.69%177,052
Apr 21, 20262.592.652.062.322.32-10.02%2,818,553
Apr 20, 20262.282.582.102.572.5711.86%105,257
Apr 17, 20262.192.452.142.302.300.92%108,813
Apr 16, 20261.892.541.882.282.2821.66%639,728
Apr 15, 20261.861.951.841.871.87-1.32%73,543
Apr 14, 20261.861.951.861.901.900.85%37,106
Apr 13, 20261.891.911.831.881.883.23%29,525
Apr 10, 20261.941.951.821.821.82-4.10%36,704
Apr 9, 20262.012.071.901.901.90-8.12%56,864
Apr 8, 20261.882.161.802.072.0715.58%235,114
Apr 7, 20261.931.951.731.791.79-6.96%66,553
Apr 6, 20261.892.021.851.931.92-2.78%70,087
Apr 2, 20261.841.981.741.981.985.38%52,512
Apr 1, 20261.861.951.801.881.88-0.58%44,126
Mar 31, 20261.851.891.741.891.896.48%57,100
Mar 30, 20261.801.871.741.781.77-2.85%54,886
Mar 27, 20261.841.851.671.831.83-0.22%89,541
Mar 26, 20261.901.951.831.831.83-5.81%54,338
Mar 25, 20261.852.061.831.941.943.24%108,823
Mar 24, 20262.042.121.811.881.88-6.32%107,780
Mar 23, 20262.232.231.952.012.01-7.59%156,366
Mar 20, 20262.192.252.162.182.181.92%59,531
Mar 19, 20262.332.332.112.132.13-10.82%118,363
Mar 18, 20262.672.822.212.392.39-22.56%390,215
Mar 17, 20262.733.272.553.093.0931.10%5,357,655
Mar 16, 20262.182.632.122.362.364.76%412,542
Mar 13, 20262.502.682.252.252.25-12.79%162,676
Mar 12, 20261.993.091.992.582.5827.41%5,156,903
Mar 11, 20262.012.061.972.032.032.02%64,965
Mar 10, 20262.002.061.951.991.982.43%67,407
Mar 9, 20262.012.021.901.941.94-1.47%36,846
Mar 6, 20261.952.071.801.971.972.61%72,223
Mar 5, 20261.982.011.891.921.92-4.63%63,207
Mar 4, 20261.972.171.932.012.011.31%75,495
Mar 3, 20261.922.011.771.981.980.20%109,803
Mar 2, 20261.892.031.831.981.981.54%74,332
Feb 27, 20262.042.091.861.951.95-4.41%110,879
Feb 26, 20262.102.131.982.042.04-1.16%117,606
Feb 25, 20262.072.091.942.062.06-1.34%94,398
Feb 24, 20261.982.241.802.092.098.56%123,992
Feb 23, 20262.242.251.841.931.93-15.59%116,547
Feb 20, 20262.242.611.922.282.28-7.53%370,837
Feb 19, 20262.542.612.442.472.47-2.60%123,782
Feb 18, 20262.702.822.412.542.54-11.98%287,861
Feb 17, 20263.363.362.692.882.88-13.51%270,869
Feb 13, 20263.573.723.333.333.33-8.26%179,568
Feb 12, 20263.543.783.393.633.636.14%373,847
Feb 11, 20263.484.053.243.423.420.88%486,755
Feb 10, 20263.603.603.303.393.39-5.83%334,514
Feb 9, 20263.963.993.483.603.60-9.77%296,881
Feb 6, 20263.664.383.603.993.996.40%314,537
Feb 5, 20264.144.143.633.753.75-10.07%306,296
Feb 4, 20264.654.654.054.174.17-10.90%296,872
Feb 3, 20264.744.864.384.684.68-8.77%378,600
Feb 2, 20265.165.734.595.135.135.56%2,495,818
Jan 30, 20265.156.364.444.864.8620.00%3,091,592
Jan 29, 20264.534.623.934.054.05-16.67%1,463,370
Jan 28, 20264.955.164.654.864.86-6.36%359,106
Jan 27, 20265.525.525.105.195.19-6.99%351,032
Jan 26, 20266.306.845.495.585.58-7.00%4,086,474
Jan 23, 20265.346.305.016.006.0013.64%602,024
Jan 22, 20265.285.644.895.285.28-2.22%460,682
Jan 21, 20265.315.945.075.405.250.56%508,940
Jan 20, 20265.166.274.865.375.22-0.56%858,585
Jan 16, 20267.537.594.745.405.25-18.99%3,666,280
Jan 15, 20267.267.466.016.676.48-14.41%699,152
Jan 14, 20268.058.386.807.797.574.42%1,599,842
Jan 13, 202610.5610.697.197.467.25-33.14%739,086
Jan 12, 202615.1815.8410.8911.1510.84-15.50%685,221
Jan 9, 202613.5313.5312.5413.2012.83-10.31%262,281
Jan 8, 202614.5215.0512.3414.7214.31-5.11%229,302
Jan 7, 202614.9215.6411.6215.5115.085.86%604,162
Jan 6, 202627.3927.7914.1914.6514.24-41.27%722,063
Jan 5, 202659.4062.6322.4424.9524.25-63.34%367,073
Jan 2, 202666.3369.0458.1568.0566.1610.86%29,186
Dec 31, 202569.8372.6059.1761.3859.67-9.00%44,878
Dec 30, 202559.40108.1758.7467.4565.5822.98%525,792
Dec 29, 202552.6754.9148.0554.8553.32-3.37%19,941
Dec 26, 202563.2363.2353.4656.7655.18-5.60%16,484
Dec 24, 202566.0067.8553.4660.1358.46-13.57%19,990
Dec 23, 202572.3472.9564.2269.5667.63-5.89%21,316
Dec 22, 202577.2279.1370.6273.9271.87-1.50%27,079
Dec 19, 202575.9079.9969.3075.0472.96-8.67%27,880
Dec 18, 202595.04102.3046.2082.1779.89-11.07%50,312
Dec 17, 2025101.18112.6587.4592.4089.83-4.24%47,951
Dec 16, 2025111.34125.4081.4496.4993.81-15.49%106,177
Dec 15, 2025211.20214.50112.53114.18111.01-21.36%307,185
Dec 12, 2025547.802,738.97134.77145.20141.17-75.85%532,373
Dec 11, 20256,599.946,599.94598.09601.25584.55-89.53%37,827
Dec 10, 20254,718.9512,731.274,626.555,741.945,582.44-15.29%18,054
Dec 9, 20252,197.788,579.921,953.586,778.136,589.85291.98%81,326
Dec 8, 20251,834.781,834.781,715.981,729.181,681.15-6.43%6
Dec 5, 20251,801.781,847.981,801.781,847.981,796.65-6.98%16
Dec 4, 20251,745.681,986.581,745.681,986.581,931.4018.04%24
Dec 3, 20251,682.981,682.981,682.981,682.981,636.234.08%-