$0.16▼-0.00 (-2.05%)
Extended:$0.17+0.00 (+2.90%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $0.17 | $0.17 | $0.16 | $0.16 | 152,702 |
| 11/12/2026 | $0.18 | $0.18 | $0.16 | $0.17 | 422,849 |
| 11/11/2026 | $0.18 | $0.18 | $0.17 | $0.18 | 431,430 |
| 11/10/2026 | $0.18 | $0.19 | $0.18 | $0.18 | 407,219 |
| 11/9/2026 | $0.19 | $0.19 | $0.18 | $0.19 | 1.50M |
| 11/6/2026 | $0.18 | $0.20 | $0.18 | $0.18 | 421,144 |
| 11/5/2026 | $0.19 | $0.20 | $0.18 | $0.19 | 914,100 |
| 11/4/2026 | $0.17 | $0.19 | $0.17 | $0.19 | 542,004 |
| 11/3/2026 | $0.17 | $0.18 | $0.17 | $0.17 | 462,700 |
| 11/2/2026 | $0.18 | $0.19 | $0.17 | $0.18 | 1.45M |
| 10/30/2026 | $0.18 | $0.19 | $0.18 | $0.18 | 585,209 |
| 10/29/2026 | $0.19 | $0.19 | $0.19 | $0.19 | 188,939 |
| 10/28/2026 | $0.19 | $0.20 | $0.18 | $0.19 | 189,400 |
| 10/27/2026 | $0.19 | $0.19 | $0.17 | $0.19 | 478,920 |
| 10/26/2026 | $0.20 | $0.20 | $0.18 | $0.18 | 473,433 |
| 10/23/2026 | $0.18 | $0.19 | $0.18 | $0.18 | 748,144 |
| 10/22/2026 | $0.19 | $0.19 | $0.18 | $0.18 | 616,300 |
| 10/21/2026 | $0.20 | $0.20 | $0.19 | $0.20 | 750,723 |
| 10/20/2026 | $0.20 | $0.20 | $0.19 | $0.20 | 287,000 |
| 10/19/2026 | $0.20 | $0.21 | $0.19 | $0.20 | 665,022 |
| 10/16/2026 | $0.18 | $0.21 | $0.18 | $0.20 | 929,700 |
| 10/15/2026 | $0.19 | $0.19 | $0.18 | $0.19 | 733,714 |
| 10/14/2026 | $0.18 | $0.19 | $0.18 | $0.18 | 762,900 |
| 10/13/2026 | $0.19 | $0.19 | $0.18 | $0.19 | 506,903 |
| 10/12/2026 | $0.20 | $0.20 | $0.18 | $0.18 | 70,300 |
| 10/9/2026 | $0.19 | $0.20 | $0.19 | $0.20 | 612,000 |
| 10/8/2026 | $0.19 | $0.20 | $0.18 | $0.18 | 198,320 |
| 10/7/2026 | $0.20 | $0.20 | $0.18 | $0.18 | 507,700 |
| 10/6/2026 | $0.18 | $0.20 | $0.18 | $0.20 | 145,644 |
| 10/5/2026 | $0.21 | $0.21 | $0.19 | $0.20 | 319,000 |
| 10/2/2026 | $0.21 | $0.21 | $0.20 | $0.20 | 92,200 |
| 10/1/2026 | $0.20 | $0.21 | $0.20 | $0.20 | 590,300 |
| 9/30/2026 | $0.21 | $0.21 | $0.20 | $0.21 | 142,000 |
| 9/29/2026 | $0.22 | $0.22 | $0.20 | $0.21 | 565,640 |
| 9/28/2026 | $0.23 | $0.23 | $0.21 | $0.21 | 701,800 |
| 9/25/2026 | $0.24 | $0.24 | $0.23 | $0.23 | 239,604 |
| 9/24/2026 | $0.24 | $0.24 | $0.23 | $0.24 | 199,436 |
| 9/23/2026 | $0.28 | $0.28 | $0.23 | $0.24 | 225,000 |
| 9/22/2026 | $0.22 | $0.25 | $0.22 | $0.25 | 347,200 |
| 9/21/2026 | $0.23 | $0.24 | $0.23 | $0.23 | 149,934 |
| 9/18/2026 | $0.24 | $0.24 | $0.23 | $0.24 | 525,000 |
| 9/17/2026 | $0.23 | $0.25 | $0.23 | $0.24 | 460,848 |
| 9/16/2026 | $0.25 | $0.25 | $0.22 | $0.22 | 186,134 |
| 9/15/2026 | $0.27 | $0.27 | $0.23 | $0.24 | 324,981 |
| 9/14/2026 | $0.24 | $0.25 | $0.23 | $0.24 | 367,880 |
| 9/11/2026 | $0.26 | $0.26 | $0.25 | $0.25 | 469,738 |
| 9/10/2026 | $0.27 | $0.27 | $0.26 | $0.26 | 151,327 |
| 9/9/2026 | $0.28 | $0.29 | $0.27 | $0.27 | 581,000 |
| 9/8/2026 | $0.27 | $0.29 | $0.25 | $0.27 | 1.13M |
| 9/4/2026 | $0.28 | $0.29 | $0.27 | $0.28 | 471,811 |
| 9/3/2026 | $0.27 | $0.29 | $0.26 | $0.28 | 740,600 |
| 9/2/2026 | $0.26 | $0.27 | $0.25 | $0.26 | 707,300 |
| 9/1/2026 | $0.25 | $0.26 | $0.25 | $0.25 | 208,631 |
| 8/31/2026 | $0.23 | $0.27 | $0.23 | $0.26 | 87,800 |
| 8/28/2026 | $0.27 | $0.29 | $0.26 | $0.26 | 441,143 |
| 8/27/2026 | $0.27 | $0.29 | $0.27 | $0.27 | 578,600 |
| 8/26/2026 | $0.28 | $0.28 | $0.27 | $0.27 | 332,700 |
| 8/25/2026 | $0.27 | $0.28 | $0.26 | $0.28 | 520,900 |
| 8/24/2026 | $0.30 | $0.30 | $0.26 | $0.27 | 722,747 |
| 8/21/2026 | $0.28 | $0.28 | $0.26 | $0.26 | 547,323 |
| 8/20/2026 | $0.27 | $0.29 | $0.26 | $0.27 | 660,000 |
| 8/19/2026 | $0.25 | $0.27 | $0.25 | $0.27 | 790,627 |
| 8/18/2026 | $0.26 | $0.26 | $0.24 | $0.24 | 275,608 |
| 8/17/2026 | $0.24 | $0.27 | $0.24 | $0.26 | 292,500 |
Latest close Refreshed daily after the closeAbout this data
Explore More
OCGSF Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance