OCG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.28 | -0.005 | -1.75% | 0.295 | 0.305 | 0.27 | 862,408 |
May 30 2024 | 0.285 | 0.00 | 0.00% | 0.29 | 0.30 | 0.285 | 322,469 |
May 29 2024 | 0.285 | 0.005 | 1.79% | 0.28 | 0.31 | 0.27 | 1,111,619 |
May 28 2024 | 0.28 | 0.04 | 16.67% | 0.25 | 0.28 | 0.25 | 1,150,589 |
May 27 2024 | 0.24 | 0.00 | 0.00% | 0.235 | 0.25 | 0.235 | 243,525 |
May 24 2024 | 0.24 | 0.00 | 0.00% | 0.235 | 0.25 | 0.235 | 201,734 |
May 23 2024 | 0.24 | -0.005 | -2.04% | 0.255 | 0.255 | 0.23 | 220,386 |
May 22 2024 | 0.245 | -0.02 | -7.55% | 0.265 | 0.27 | 0.24 | 825,016 |
May 21 2024 | 0.265 | -0.01 | -3.64% | 0.285 | 0.29 | 0.26 | 1,715,300 |
May 17 2024 | 0.275 | 0.03 | 12.24% | 0.255 | 0.28 | 0.25 | 2,526,453 |
May 16 2024 | 0.245 | -0.005 | -2.00% | 0.25 | 0.255 | 0.24 | 650,918 |
May 15 2024 | 0.25 | 0.025 | 11.11% | 0.23 | 0.26 | 0.225 | 1,142,215 |
May 14 2024 | 0.225 | -0.005 | -2.17% | 0.235 | 0.235 | 0.215 | 181,094 |
May 13 2024 | 0.23 | 0.00 | 0.00% | 0.215 | 0.23 | 0.215 | 132,931 |
May 10 2024 | 0.23 | -0.005 | -2.13% | 0.24 | 0.24 | 0.225 | 276,744 |
May 09 2024 | 0.235 | 0.02 | 9.30% | 0.22 | 0.235 | 0.215 | 404,419 |
May 08 2024 | 0.215 | -0.005 | -2.27% | 0.215 | 0.22 | 0.21 | 156,743 |
May 07 2024 | 0.22 | -0.005 | -2.22% | 0.225 | 0.225 | 0.215 | 224,950 |
May 06 2024 | 0.225 | 0.015 | 7.14% | 0.215 | 0.225 | 0.215 | 419,057 |
May 03 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.205 | 63,779 |
May 02 2024 | 0.21 | 0.025 | 13.51% | 0.185 | 0.22 | 0.18 | 632,878 |
May 01 2024 | 0.185 | -0.01 | -5.13% | 0.195 | 0.20 | 0.185 | 411,113 |
Apr 30 2024 | 0.195 | -0.015 | -7.14% | 0.205 | 0.205 | 0.19 | 317,230 |
Apr 29 2024 | 0.21 | -0.015 | -6.67% | 0.215 | 0.22 | 0.21 | 203,239 |
Apr 26 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 0 |
Apr 25 2024 | 0.225 | 0.02 | 9.76% | 0.215 | 0.23 | 0.205 | 231,727 |
Apr 24 2024 | 0.205 | -0.005 | -2.38% | 0.21 | 0.215 | 0.20 | 232,422 |
Apr 23 2024 | 0.21 | 0.005 | 2.44% | 0.205 | 0.21 | 0.20 | 371,824 |
Apr 22 2024 | 0.205 | -0.015 | -6.82% | 0.21 | 0.215 | 0.20 | 731,438 |
Apr 19 2024 | 0.22 | 0.01 | 4.76% | 0.215 | 0.23 | 0.21 | 5,232,844 |
Apr 18 2024 | 0.21 | -0.015 | -6.67% | 0.225 | 0.225 | 0.21 | 312,037 |
Apr 17 2024 | 0.225 | 0.00 | 0.00% | 0.22 | 0.23 | 0.22 | 228,766 |
Apr 16 2024 | 0.225 | -0.01 | -4.26% | 0.23 | 0.23 | 0.215 | 705,138 |
Apr 15 2024 | 0.235 | -0.005 | -2.08% | 0.245 | 0.255 | 0.23 | 839,158 |
Apr 12 2024 | 0.24 | 0.00 | 0.00% | 0.25 | 0.265 | 0.24 | 1,750,875 |
Apr 11 2024 | 0.24 | -0.005 | -2.04% | 0.245 | 0.25 | 0.235 | 548,812 |
Apr 10 2024 | 0.245 | 0.01 | 4.26% | 0.23 | 0.245 | 0.22 | 1,115,450 |
Apr 09 2024 | 0.235 | -0.005 | -2.08% | 0.25 | 0.255 | 0.23 | 736,758 |
Apr 08 2024 | 0.24 | -0.01 | -4.00% | 0.26 | 0.26 | 0.235 | 680,062 |
Apr 05 2024 | 0.25 | 0.005 | 2.04% | 0.24 | 0.25 | 0.225 | 1,051,270 |
Apr 04 2024 | 0.245 | 0.005 | 2.08% | 0.24 | 0.265 | 0.235 | 1,458,689 |
Apr 03 2024 | 0.24 | 0.025 | 11.63% | 0.23 | 0.25 | 0.23 | 1,170,593 |
Apr 02 2024 | 0.215 | 0.005 | 2.38% | 0.21 | 0.23 | 0.205 | 1,468,162 |
Apr 01 2024 | 0.21 | 0.035 | 20.00% | 0.18 | 0.21 | 0.17 | 706,172 |
Mar 28 2024 | 0.175 | 0.005 | 2.94% | 0.175 | 0.175 | 0.165 | 311,626 |
Mar 27 2024 | 0.17 | 0.01 | 6.25% | 0.16 | 0.17 | 0.16 | 179,788 |
Mar 26 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.165 | 0.16 | 121,485 |
Mar 25 2024 | 0.16 | -0.005 | -3.03% | 0.165 | 0.17 | 0.16 | 210,034 |
Mar 22 2024 | 0.165 | -0.01 | -5.71% | 0.175 | 0.175 | 0.165 | 147,308 |
Mar 21 2024 | 0.175 | -0.005 | -2.78% | 0.18 | 0.18 | 0.175 | 320,069 |
Mar 20 2024 | 0.18 | 0.005 | 2.86% | 0.17 | 0.18 | 0.165 | 352,823 |
Mar 19 2024 | 0.175 | -0.01 | -5.41% | 0.18 | 0.185 | 0.17 | 276,914 |
Mar 18 2024 | 0.185 | 0.00 | 0.00% | 0.185 | 0.185 | 0.175 | 478,788 |
Mar 15 2024 | 0.185 | 0.01 | 5.71% | 0.18 | 0.185 | 0.175 | 981,669 |
Mar 14 2024 | 0.175 | -0.01 | -5.41% | 0.18 | 0.18 | 0.165 | 317,570 |
Mar 13 2024 | 0.185 | 0.005 | 2.78% | 0.18 | 0.185 | 0.175 | 338,803 |
Mar 12 2024 | 0.18 | -0.005 | -2.70% | 0.17 | 0.18 | 0.165 | 375,050 |
Mar 11 2024 | 0.185 | 0.00 | 0.00% | 0.18 | 0.185 | 0.175 | 307,114 |
Mar 08 2024 | 0.185 | 0.02 | 12.12% | 0.165 | 0.185 | 0.16 | 1,465,282 |
Mar 07 2024 | 0.165 | 0.015 | 10.00% | 0.15 | 0.165 | 0.145 | 2,102,687 |
Mar 06 2024 | 0.15 | -0.005 | -3.23% | 0.155 | 0.16 | 0.14 | 1,207,972 |
Mar 05 2024 | 0.155 | 0.005 | 3.33% | 0.155 | 0.155 | 0.15 | 1,680,691 |
Mar 04 2024 | 0.15 | -0.015 | -9.09% | 0.15 | 0.17 | 0.145 | 2,611,437 |