NASDAQ:OCG | Historical Stock Price | Oriental Culture Holding LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-12-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.38$10.68$82.75$641.39$4,971.24$38,530.802020-12-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.63654
2026-09-03———$1.65200
2026-08-31———$1.54100
2026-08-28———$1.63401
2026-08-27$1.59$1.6480,000——
2026-08-26$1.58$1.6349,800$1.57290
2026-08-25$1.57$1.6192,900$1.54265
2026-08-24$1.65$1.70127,500$1.68200
2026-08-21$1.85$1.9077,100$1.85120
2026-08-20$1.76$1.81157,000$1.80300
2026-08-19$1.71$1.7666,600——
2026-08-18$1.64$1.6999,700——
2026-08-17$1.68$1.7398,000——
2026-08-14$1.71$1.7675,400$1.721,000
2026-08-13$1.67$1.7260,600$1.69177
2026-08-12$1.66$1.7149,900$1.6818
2026-08-11$1.71$1.7655,900$1.7276
2026-08-10$1.74$1.7972,400$1.73134
2026-08-07$1.66$1.71104,000$1.64529
2026-08-06$1.65$1.7057,100$1.64400
2026-08-05$1.65$1.7046,100$1.69367
2026-08-04$1.69$1.7452,400$1.711,032
2026-08-03$1.68$1.73117,800$1.64926
2026-07-31$1.61$1.6693,800——
2026-07-30$1.59$1.64144,100$1.63422
2026-07-29$1.65$1.70199,800$1.75304
2026-07-28$1.78$1.83650,300$1.81533
2026-07-27$1.72$1.77209,100$1.71158
2026-07-24$1.72$1.771,094,200$1.7013,081
2026-07-23$1.61$1.661,079,100$1.597,898
2026-07-22$1.67$1.72145,600$1.6464
2026-07-21$1.52$1.5617,500——
2026-07-20$1.48$1.5226,800——
2026-07-17$1.45$1.4927,700——
2026-07-16$1.52$1.5665,700——
2026-07-15$1.46$1.5083,000——
2026-07-14$1.52$1.5673,500——
2026-07-13$1.61$1.6679,600——
2026-07-10$1.63$1.6863,900——
2026-07-09$1.60$1.6547,900——
2026-07-08$1.59$1.6449,800——
2026-07-07$1.63$1.68107,900——
2026-07-06$1.74$1.7958,200——
2026-07-02$1.70$1.7565,700——
2026-07-01$1.85$1.9086,400——
2026-06-30$1.74$1.7979,800——
2026-06-29$1.71$1.7691,400——
2026-06-26$1.73$1.7839,200——
2026-06-25$1.76$1.8152,900——
2026-06-24$1.81$1.8632,300——
2026-06-23$1.84$1.8986,200——
2026-06-22$1.86$1.9167,800——
2026-06-18$1.84$1.8955,300——
2026-06-17$1.83$1.8875,700——
2026-06-16$1.84$1.8991,900——
2026-06-15$1.90$1.95219,300——
2026-06-12$2.11$2.17138,000——
2026-06-11$2.19$2.25398,100——
2026-06-10$2.06$2.12437,200——
2026-06-09$1.91$1.964,535,800——
2026-06-08$1.80$1.854,057,300——
2026-06-05$1.70$1.7565,700——
2026-06-04$1.82$1.8756,400——
2026-06-03$1.78$1.8384,700——
2026-06-02$1.83$1.88368,000——
2026-06-01$2.19$2.253,071,800——
2026-05-29$1.86$1.9173,500——
2026-05-28$1.83$1.88133,500——
2026-05-27$1.73$1.7867,300——
2026-05-26$1.81$1.8659,700——
2026-05-22$1.83$1.8844,300——
2026-05-21$1.77$1.8257,400——
2026-05-20$1.82$1.87103,700——
2026-05-19$1.88$1.93359,300——
2026-05-18$1.91$1.96441,000——
2026-05-15$2.23$2.29325,300——
2026-05-14$2.06$2.121,643,300——
2026-05-13$2.36$2.4328,001,800——
2026-05-12$1.86$1.91638,400——
2026-05-11$1.69$1.74191,600——
2026-05-08$2.00$2.06147,600——
2026-05-07$2.24$2.30508,600——
2026-05-06$2.14$2.208,774,700——
2026-05-05$1.69$1.742,376,800——
2026-05-04$1.65$1.7047,800——
2026-05-01$1.73$1.7836,400——
2026-04-30$1.71$1.7686,200——
2026-04-29$1.75$1.8074,000——
2026-04-28$1.78$1.83323,000——
2026-04-27$1.98$2.041,903,600——
2026-04-24$1.85$1.9074,567——
2026-04-23$1.85$1.9058,467——
2026-04-22$1.86$1.91177,067——
2026-04-21$2.32$2.382,818,567——
2026-04-20$2.57$2.65105,267——
2026-04-17$2.30$2.37108,800——
2026-04-16$2.28$2.35639,733——
2026-04-15$1.88$1.9373,533——
2026-04-14$1.90$1.9537,100——
2026-04-13$1.88$1.9429,533——
2026-04-10$1.82$1.8836,700——
2026-04-09$1.90$1.9656,867——
2026-04-08$2.07$2.13235,100——
2026-04-07$1.79$1.8466,567——
2026-04-06$1.93$1.9870,100——
2026-04-02$1.98$2.0452,500——
2026-04-01$1.88$1.9344,133——
2026-03-31$1.89$1.9457,100——
2026-03-30$1.78$1.8354,900——
2026-03-27$1.83$1.8889,533——
2026-03-26$1.83$1.8854,333——
2026-03-25$1.94$2.00108,833——
2026-03-24$1.88$1.94107,767——
2026-03-23$2.01$2.07156,367——
2026-03-20$2.18$2.2459,533——
2026-03-19$2.13$2.19118,367——
2026-03-18$2.39$2.46390,200——
2026-03-17$3.09$3.185,357,667——
2026-03-16$2.36$2.43412,533——
2026-03-13$2.25$2.31162,667——
2026-03-12$2.58$2.655,156,900——
2026-03-11$2.03$2.0864,967——
2026-03-10$1.99$2.0467,400——
2026-03-09$1.94$1.9936,833——
2026-03-06$1.97$2.0272,233——
2026-03-05$1.92$1.9759,967——
2026-03-04$2.01$2.0775,500——
2026-03-03$1.98$2.04109,800——
2026-03-02$1.98$2.0474,333——
2026-02-27$1.95$2.01110,867——
2026-02-26$2.04$2.10117,600——
2026-02-25$2.06$2.1294,400——
2026-02-24$2.09$2.15124,000——
2026-02-23$1.93$1.98116,533——
2026-02-20$2.28$2.35370,833——
2026-02-19$2.47$2.54123,767——
2026-02-18$2.54$2.61287,867——
2026-02-17$2.88$2.96270,867——
2026-02-13$3.33$3.43179,567——
2026-02-12$3.63$3.73364,800——
2026-02-11$3.42$3.52486,767——
2026-02-10$3.39$3.49334,500——
2026-02-09$3.60$3.70296,867——
2026-02-06$3.99$4.10314,533——
2026-02-05$3.75$3.86306,300——
2026-02-04$4.17$4.29296,867——
2026-02-03$4.68$4.81378,600——
2026-02-02$5.13$5.282,495,833——
2026-01-30$4.86$5.003,091,600——
2026-01-29$4.05$4.171,463,367——
2026-01-28$4.86$5.00359,100——
2026-01-27$5.19$5.34351,033——
2026-01-26$5.58$5.744,086,467——
2026-01-23$6.00$6.17602,033——
2026-01-22$5.28$5.43460,667——
2026-01-21$5.40$5.40508,933——
2026-01-20$5.37$5.37858,600——
2026-01-16$5.40$5.403,666,267——
2026-01-15$6.60$6.60699,145——
2026-01-14$7.92$7.921,599,826——
2026-01-13$7.26$7.26739,080——
2026-01-12$11.22$11.22685,215——
2026-01-09$13.20$13.20262,279——
2026-01-08$14.52$14.52229,301——
2026-01-07$15.84$15.84604,156——
2026-01-06$14.52$14.52722,057——
2026-01-05$25.08$25.08367,070——
2026-01-02$67.98$67.9829,186——