Singapore markets open in 16 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
58,923.01 +1,156.73 (+2.00%) CMC Crypto 200
1,270.88 +0.14 (+0.01%)
Oriental Culture Holding LTD (OCG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.4500 | 1.4500 | 1.3100 | 1.3500 | 1.3500 | 5,848 |
| 01 May 2024 | 1.4500 | 1.5500 | 1.4000 | 1.4500 | 1.4500 | 31,100 |
| 30 Apr 2024 | 1.2700 | 1.4200 | 1.1000 | 1.3100 | 1.3100 | 25,100 |
| 29 Apr 2024 | 1.1000 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 2,200 |
| 26 Apr 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 400 |
| 25 Apr 2024 | 1.1100 | 1.1100 | 0.9950 | 0.9950 | 0.9950 | 500 |
| 24 Apr 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 1,000 |
| 23 Apr 2024 | 1.1800 | 1.1800 | 1.0200 | 1.0200 | 1.0200 | 1,100 |
| 22 Apr 2024 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 1,100 |
| 19 Apr 2024 | 0.9900 | 0.9910 | 0.9900 | 0.9910 | 0.9910 | 1,400 |
| 18 Apr 2024 | 1.0100 | 1.0300 | 0.9900 | 0.9910 | 0.9910 | 2,300 |
| 17 Apr 2024 | 1.0200 | 1.0600 | 0.9900 | 1.0300 | 1.0300 | 4,600 |
| 16 Apr 2024 | 1.1000 | 1.1200 | 1.0200 | 1.0600 | 1.0600 | 4,800 |
| 15 Apr 2024 | 1.2500 | 1.2500 | 1.1200 | 1.2000 | 1.2000 | 10,100 |
| 12 Apr 2024 | 1.2090 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 5,100 |
| 11 Apr 2024 | 1.2840 | 1.2950 | 1.2000 | 1.2000 | 1.2000 | 3,300 |
| 10 Apr 2024 | 1.3300 | 1.3300 | 1.2800 | 1.2800 | 1.2800 | 4,100 |
| 09 Apr 2024 | 1.3100 | 1.3330 | 1.3000 | 1.3330 | 1.3330 | 600 |
| 08 Apr 2024 | 1.4000 | 1.4000 | 1.3000 | 1.3000 | 1.3000 | 2,800 |
| 05 Apr 2024 | 1.4100 | 1.4100 | 1.3450 | 1.3800 | 1.3800 | 500 |
| 04 Apr 2024 | 1.3000 | 1.4600 | 1.3000 | 1.4600 | 1.4600 | 1,700 |
| 03 Apr 2024 | 1.4960 | 1.4960 | 1.4040 | 1.4450 | 1.4450 | 1,900 |
| 02 Apr 2024 | 1.3180 | 1.4020 | 1.3180 | 1.4000 | 1.4000 | 1,800 |
| 01 Apr 2024 | 1.3100 | 1.3700 | 1.3100 | 1.3700 | 1.3700 | 2,500 |
| 28 Mar 2024 | 1.3200 | 1.4100 | 1.3200 | 1.3500 | 1.3500 | 3,300 |
| 27 Mar 2024 | 1.3500 | 1.4100 | 1.3410 | 1.3410 | 1.3410 | 1,800 |
| 26 Mar 2024 | 1.3310 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 2,200 |
| 25 Mar 2024 | 1.3800 | 1.4800 | 1.3110 | 1.4800 | 1.4800 | 1,700 |
| 22 Mar 2024 | 1.4500 | 1.4500 | 1.3700 | 1.3700 | 1.3700 | 2,200 |
| 21 Mar 2024 | 1.4650 | 1.4650 | 1.4400 | 1.4400 | 1.4400 | 2,400 |
| 20 Mar 2024 | 1.4000 | 1.4620 | 1.4000 | 1.4620 | 1.4620 | 2,000 |
| 19 Mar 2024 | 1.3800 | 1.4400 | 1.3520 | 1.4400 | 1.4400 | 800 |
| 18 Mar 2024 | 1.3300 | 1.4600 | 1.3300 | 1.4100 | 1.4100 | 11,200 |
| 15 Mar 2024 | 1.3500 | 1.4200 | 1.3300 | 1.4100 | 1.4100 | 8,200 |
| 14 Mar 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 3,100 |
| 13 Mar 2024 | 1.5100 | 1.5100 | 1.4000 | 1.4000 | 1.4000 | 6,500 |
| 12 Mar 2024 | 1.5800 | 1.5800 | 1.4800 | 1.5450 | 1.5450 | 6,000 |
| 11 Mar 2024 | 1.6950 | 1.6950 | 1.6100 | 1.6100 | 1.6100 | 5,300 |
| 08 Mar 2024 | 1.7000 | 1.7090 | 1.6500 | 1.6700 | 1.6700 | 3,600 |
| 07 Mar 2024 | 1.7000 | 1.8000 | 1.6300 | 1.7700 | 1.7700 | 6,000 |
| 06 Mar 2024 | 1.7070 | 1.7100 | 1.6000 | 1.6900 | 1.6900 | 5,000 |
| 05 Mar 2024 | 1.7950 | 1.8680 | 1.6450 | 1.7300 | 1.7300 | 24,300 |
| 04 Mar 2024 | 1.7200 | 1.8920 | 1.7200 | 1.7400 | 1.7400 | 4,600 |
| 01 Mar 2024 | 2.0120 | 2.0120 | 1.7380 | 1.8800 | 1.8800 | 5,000 |
| 29 Feb 2024 | 1.8800 | 1.9100 | 1.6500 | 1.9100 | 1.9100 | 8,700 |
| 28 Feb 2024 | 1.9180 | 1.9180 | 1.8500 | 1.8900 | 1.8900 | 7,700 |
| 27 Feb 2024 | 1.7490 | 1.9800 | 1.7490 | 1.9100 | 1.9100 | 6,600 |
| 26 Feb 2024 | 1.7550 | 1.9900 | 1.7550 | 1.9900 | 1.9900 | 10,300 |
| 23 Feb 2024 | 2.0500 | 2.0500 | 1.7100 | 1.9600 | 1.9600 | 49,500 |
| 22 Feb 2024 | 2.1700 | 2.5980 | 2.0200 | 2.0490 | 2.0490 | 129,700 |
| 21 Feb 2024 | 1.8400 | 2.4500 | 1.7200 | 2.1300 | 2.1300 | 214,000 |
| 20 Feb 2024 | 1.6200 | 2.2200 | 1.4800 | 1.9800 | 1.9800 | 731,100 |
| 16 Feb 2024 | 1.8700 | 2.3750 | 1.2820 | 1.7700 | 1.7700 | 2,835,700 |
| 15 Feb 2024 | 1.5300 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 4,300 |
| 14 Feb 2024 | 1.7200 | 1.8200 | 1.4700 | 1.5000 | 1.5000 | 28,100 |
| 13 Feb 2024 | 1.5900 | 1.6900 | 1.4400 | 1.6900 | 1.6900 | 15,600 |
| 12 Feb 2024 | 1.3100 | 1.5800 | 1.2300 | 1.5800 | 1.5800 | 13,300 |
| 09 Feb 2024 | 1.3300 | 1.3620 | 1.2140 | 1.3500 | 1.3500 | 5,400 |
| 08 Feb 2024 | 1.2500 | 1.3590 | 1.2500 | 1.3500 | 1.3500 | 3,500 |
| 07 Feb 2024 | 1.1800 | 1.3250 | 1.1300 | 1.2500 | 1.2500 | 12,600 |
| 06 Feb 2024 | 1.1090 | 1.1090 | 1.1090 | 1.1090 | 1.1090 | - |
| 05 Feb 2024 | 1.0500 | 1.1500 | 1.0500 | 1.1090 | 1.1090 | 1,900 |
| 02 Feb 2024 | 1.0000 | 1.0480 | 1.0000 | 1.0480 | 1.0480 | 1,400 |
| 01 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 600 |
| 31 Jan 2024 | 1.0250 | 1.1100 | 1.0250 | 1.0700 | 1.0700 | 4,900 |
| 30 Jan 2024 | 1.1700 | 1.1700 | 1.0800 | 1.1100 | 1.1100 | 900 |
| 29 Jan 2024 | 1.1300 | 1.1300 | 1.0950 | 1.0950 | 1.0950 | 1,400 |
| 26 Jan 2024 | 0.9800 | 1.1450 | 0.9800 | 1.1300 | 1.1300 | 6,100 |
| 25 Jan 2024 | 1.1800 | 1.1900 | 0.9500 | 1.1400 | 1.1400 | 10,000 |
| 24 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 23 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 700 |
| 22 Jan 2024 | 1.0300 | 1.1400 | 1.0300 | 1.1400 | 1.1400 | 600 |
| 19 Jan 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 300 |
| 18 Jan 2024 | 1.1000 | 1.1300 | 1.0100 | 1.0230 | 1.0230 | 12,200 |
| 17 Jan 2024 | 1.1950 | 1.2000 | 1.1000 | 1.1080 | 1.1080 | 2,500 |
| 16 Jan 2024 | 1.1800 | 1.1800 | 1.0000 | 1.0900 | 1.0900 | 1,500 |
| 12 Jan 2024 | 1.0900 | 1.3000 | 0.9990 | 1.1000 | 1.1000 | 22,700 |
| 11 Jan 2024 | 1.3200 | 1.3200 | 1.2500 | 1.2500 | 1.2500 | 4,800 |
| 10 Jan 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 09 Jan 2024 | 1.4000 | 1.4000 | 1.2900 | 1.3200 | 1.3200 | 2,100 |
| 08 Jan 2024 | 1.3360 | 1.4200 | 1.2500 | 1.4200 | 1.4200 | 1,800 |
| 05 Jan 2024 | 1.3300 | 1.5000 | 1.3300 | 1.4140 | 1.4140 | 800 |
| 04 Jan 2024 | 1.4000 | 1.4100 | 1.3200 | 1.4100 | 1.4100 | 10,000 |
| 03 Jan 2024 | 1.3300 | 1.4890 | 1.2550 | 1.4000 | 1.4000 | 17,400 |
| 02 Jan 2024 | 1.3100 | 1.5300 | 1.2300 | 1.3800 | 1.3800 | 12,800 |
| 29 Dec 2023 | 1.4400 | 1.5600 | 1.1400 | 1.4300 | 1.4300 | 32,500 |
| 28 Dec 2023 | 1.1400 | 1.2800 | 1.1400 | 1.2800 | 1.2800 | 10,300 |
| 27 Dec 2023 | 1.2910 | 1.2910 | 1.1190 | 1.2800 | 1.2800 | 3,900 |
| 26 Dec 2023 | 1.1500 | 1.2800 | 1.0400 | 1.2800 | 1.2800 | 5,600 |
| 22 Dec 2023 | 1.0460 | 1.3880 | 1.0400 | 1.2000 | 1.2000 | 12,800 |
| 21 Dec 2023 | 1.0000 | 1.0200 | 0.9630 | 1.0200 | 1.0200 | 1,300 |
| 20 Dec 2023 | 1.0000 | 1.0510 | 1.0000 | 1.0200 | 1.0200 | 1,900 |
| 19 Dec 2023 | 0.9700 | 1.0490 | 0.9420 | 1.0100 | 1.0100 | 4,900 |
| 18 Dec 2023 | 0.9410 | 1.0100 | 0.9410 | 1.0100 | 1.0100 | 3,000 |
| 15 Dec 2023 | 0.9650 | 1.0600 | 0.9350 | 1.0400 | 1.0400 | 4,500 |
| 14 Dec 2023 | 1.1600 | 1.1600 | 0.8500 | 1.0600 | 1.0600 | 14,400 |
| 13 Dec 2023 | 1.1300 | 1.1900 | 0.9760 | 1.1900 | 1.1900 | 10,100 |
| 12 Dec 2023 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 5,700 |
| 11 Dec 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 200 |
| 08 Dec 2023 | 1.2200 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 4,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.