Oriental Culture Holding LTD (OCG)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1.4000 | 1.4000 | 1.2500 | 1.2500 | 1.2500 | 1,900 |
| 09 may 2024 | 1.3500 | 1.4740 | 1.2100 | 1.3250 | 1.3250 | 3,100 |
| 08 may 2024 | 1.5100 | 1.5100 | 1.3300 | 1.3300 | 1.3300 | 1,400 |
| 07 may 2024 | 1.1500 | 1.4700 | 1.1500 | 1.4200 | 1.4200 | 16,800 |
| 06 may 2024 | 1.6400 | 1.6400 | 1.4800 | 1.5420 | 1.5420 | 5,900 |
| 03 may 2024 | 1.3930 | 1.6800 | 1.3660 | 1.5750 | 1.5750 | 28,500 |
| 02 may 2024 | 1.4500 | 1.4500 | 1.3100 | 1.3500 | 1.3500 | 5,900 |
| 01 may 2024 | 1.4500 | 1.5500 | 1.4000 | 1.4500 | 1.4500 | 31,100 |
| 30 abr 2024 | 1.2700 | 1.4200 | 1.1000 | 1.3100 | 1.3100 | 25,100 |
| 29 abr 2024 | 1.1000 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 2,200 |
| 26 abr 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 400 |
| 25 abr 2024 | 1.1100 | 1.1100 | 0.9950 | 0.9950 | 0.9950 | 500 |
| 24 abr 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 1,000 |
| 23 abr 2024 | 1.1800 | 1.1800 | 1.0200 | 1.0200 | 1.0200 | 1,100 |
| 22 abr 2024 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 1,100 |
| 19 abr 2024 | 0.9900 | 0.9910 | 0.9900 | 0.9910 | 0.9910 | 1,400 |
| 18 abr 2024 | 1.0100 | 1.0300 | 0.9900 | 0.9910 | 0.9910 | 2,300 |
| 17 abr 2024 | 1.0200 | 1.0600 | 0.9900 | 1.0300 | 1.0300 | 4,600 |
| 16 abr 2024 | 1.1000 | 1.1200 | 1.0200 | 1.0600 | 1.0600 | 4,800 |
| 15 abr 2024 | 1.2500 | 1.2500 | 1.1200 | 1.2000 | 1.2000 | 10,100 |
| 12 abr 2024 | 1.2090 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 5,100 |
| 11 abr 2024 | 1.2840 | 1.2950 | 1.2000 | 1.2000 | 1.2000 | 3,300 |
| 10 abr 2024 | 1.3300 | 1.3300 | 1.2800 | 1.2800 | 1.2800 | 4,100 |
| 09 abr 2024 | 1.3100 | 1.3330 | 1.3000 | 1.3330 | 1.3330 | 600 |
| 08 abr 2024 | 1.4000 | 1.4000 | 1.3000 | 1.3000 | 1.3000 | 2,800 |
| 05 abr 2024 | 1.4100 | 1.4100 | 1.3450 | 1.3800 | 1.3800 | 500 |
| 04 abr 2024 | 1.3000 | 1.4600 | 1.3000 | 1.4600 | 1.4600 | 1,700 |
| 03 abr 2024 | 1.4960 | 1.4960 | 1.4040 | 1.4450 | 1.4450 | 1,900 |
| 02 abr 2024 | 1.3180 | 1.4020 | 1.3180 | 1.4000 | 1.4000 | 1,800 |
| 01 abr 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 ene 2024 | 1.0250 | 1.1100 | 1.0250 | 1.0700 | 1.0700 | 4,900 |
| 30 ene 2024 | 1.1700 | 1.1700 | 1.0800 | 1.1100 | 1.1100 | 900 |
| 29 ene 2024 | 1.1300 | 1.1300 | 1.0950 | 1.0950 | 1.0950 | 1,400 |
| 26 ene 2024 | 0.9800 | 1.1450 | 0.9800 | 1.1300 | 1.1300 | 6,100 |
| 25 ene 2024 | 1.1800 | 1.1900 | 0.9500 | 1.1400 | 1.1400 | 10,000 |
| 24 ene 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 23 ene 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 700 |
| 22 ene 2024 | 1.0300 | 1.1400 | 1.0300 | 1.1400 | 1.1400 | 600 |
| 19 ene 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 300 |
| 18 ene 2024 | 1.1000 | 1.1300 | 1.0100 | 1.0230 | 1.0230 | 12,200 |
| 17 ene 2024 | 1.1950 | 1.2000 | 1.1000 | 1.1080 | 1.1080 | 2,500 |
| 16 ene 2024 | 1.1800 | 1.1800 | 1.0000 | 1.0900 | 1.0900 | 1,500 |
| 12 ene 2024 | 1.0900 | 1.3000 | 0.9990 | 1.1000 | 1.1000 | 22,700 |
| 11 ene 2024 | 1.3200 | 1.3200 | 1.2500 | 1.2500 | 1.2500 | 4,800 |
| 10 ene 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 09 ene 2024 | 1.4000 | 1.4000 | 1.2900 | 1.3200 | 1.3200 | 2,100 |
| 08 ene 2024 | 1.3360 | 1.4200 | 1.2500 | 1.4200 | 1.4200 | 1,800 |
| 05 ene 2024 | 1.3300 | 1.5000 | 1.3300 | 1.4140 | 1.4140 | 800 |
| 04 ene 2024 | 1.4000 | 1.4100 | 1.3200 | 1.4100 | 1.4100 | 10,000 |
| 03 ene 2024 | 1.3300 | 1.4890 | 1.2550 | 1.4000 | 1.4000 | 17,400 |
| 02 ene 2024 | 1.3100 | 1.5300 | 1.2300 | 1.3800 | 1.3800 | 12,800 |
| 29 dic 2023 | 1.4400 | 1.5600 | 1.1400 | 1.4300 | 1.4300 | 32,500 |
| 28 dic 2023 | 1.1400 | 1.2800 | 1.1400 | 1.2800 | 1.2800 | 10,300 |
| 27 dic 2023 | 1.2910 | 1.2910 | 1.1190 | 1.2800 | 1.2800 | 3,900 |
| 26 dic 2023 | 1.1500 | 1.2800 | 1.0400 | 1.2800 | 1.2800 | 5,600 |
| 22 dic 2023 | 1.0460 | 1.3880 | 1.0400 | 1.2000 | 1.2000 | 12,800 |
| 21 dic 2023 | 1.0000 | 1.0200 | 0.9630 | 1.0200 | 1.0200 | 1,300 |
| 20 dic 2023 | 1.0000 | 1.0510 | 1.0000 | 1.0200 | 1.0200 | 1,900 |
| 19 dic 2023 | 0.9700 | 1.0490 | 0.9420 | 1.0100 | 1.0100 | 4,900 |
| 18 dic 2023 | 0.9410 | 1.0100 | 0.9410 | 1.0100 | 1.0100 | 3,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.