NasdaqCM - Delayed Quote USD

OCA Acquisition Corp. (OCAX)

11.18 +0.22 (+1.96%)
At close: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 15, 2024 11.18 11.18 11.18 11.18 11.18 830
May 14, 2024 10.99 11.00 10.95 10.96 10.96 11,300
May 13, 2024 10.96 10.96 10.96 10.96 10.96 -
May 10, 2024 10.96 10.96 10.96 10.96 10.96 100
May 9, 2024 10.96 10.96 10.96 10.96 10.96 -
May 8, 2024 10.95 10.96 10.95 10.96 10.96 9,100
May 7, 2024 10.96 10.96 10.96 10.96 10.96 2,500
May 6, 2024 10.96 10.96 10.94 10.96 10.96 2,200
May 3, 2024 10.94 10.94 10.94 10.94 10.94 -
May 2, 2024 10.94 10.94 10.94 10.94 10.94 1,400
May 1, 2024 10.93 10.95 10.92 10.93 10.93 6,800
Apr 30, 2024 10.95 10.95 10.95 10.95 10.95 1,600
Apr 29, 2024 10.95 10.95 10.95 10.95 10.95 1,400
Apr 26, 2024 10.91 10.94 10.91 10.93 10.93 3,800
Apr 25, 2024 10.94 10.94 10.94 10.94 10.94 -
Apr 24, 2024 10.91 10.94 10.90 10.94 10.94 11,300
Apr 23, 2024 10.95 10.95 10.95 10.95 10.95 -
Apr 22, 2024 10.95 10.95 10.95 10.95 10.95 -
Apr 19, 2024 10.93 10.95 10.93 10.95 10.95 6,700
Apr 18, 2024 10.93 10.93 10.93 10.93 10.93 -
Apr 17, 2024 10.93 10.93 10.93 10.93 10.93 30,600
Apr 16, 2024 10.92 10.92 10.92 10.92 10.92 -
Apr 15, 2024 10.92 10.92 10.92 10.92 10.92 -
Apr 12, 2024 10.92 10.92 10.92 10.92 10.92 -
Apr 11, 2024 10.92 10.92 10.92 10.92 10.92 -
Apr 10, 2024 10.94 10.94 10.91 10.92 10.92 1,600
Apr 9, 2024 10.90 10.91 10.90 10.91 10.91 7,100
Apr 8, 2024 10.87 10.87 10.87 10.87 10.87 -
Apr 5, 2024 10.87 10.87 10.87 10.87 10.87 46,300
Apr 4, 2024 10.86 10.89 10.86 10.88 10.88 18,800
Apr 3, 2024 10.82 10.82 10.82 10.82 10.82 -
Apr 2, 2024 10.82 10.82 10.82 10.82 10.82 300
Apr 1, 2024 10.86 10.86 10.82 10.82 10.82 300
Mar 28, 2024 10.82 10.82 10.82 10.82 10.82 100
Mar 27, 2024 10.82 10.82 10.82 10.82 10.82 4,200
Mar 26, 2024 10.86 10.86 10.86 10.86 10.86 300
Mar 25, 2024 10.86 10.86 10.82 10.82 10.82 200
Mar 22, 2024 10.82 10.82 10.82 10.82 10.82 100
Mar 21, 2024 10.84 10.85 10.82 10.85 10.85 134,300
Mar 20, 2024 10.82 10.82 10.82 10.82 10.82 100
Mar 19, 2024 10.85 10.85 10.85 10.85 10.85 -
Mar 18, 2024 10.85 10.85 10.85 10.85 10.85 -
Mar 15, 2024 10.84 10.86 10.84 10.85 10.85 1,600
Mar 14, 2024 10.82 10.82 10.82 10.82 10.82 -
Mar 13, 2024 10.82 10.82 10.82 10.82 10.82 -
Mar 12, 2024 10.82 10.82 10.82 10.82 10.82 -
Mar 11, 2024 10.82 10.82 10.82 10.82 10.82 -
Mar 8, 2024 10.82 10.82 10.82 10.82 10.82 500
Mar 7, 2024 10.83 10.83 10.83 10.83 10.83 -
Mar 6, 2024 10.83 10.83 10.83 10.83 10.83 500
Mar 5, 2024 10.86 10.86 10.85 10.85 10.85 8,700
Mar 4, 2024 10.85 10.85 10.85 10.85 10.85 1,900
Mar 1, 2024 10.85 10.85 10.85 10.85 10.85 100
Feb 29, 2024 10.85 10.85 10.85 10.85 10.85 200
Feb 28, 2024 10.85 10.85 10.84 10.84 10.84 1,100
Feb 27, 2024 10.83 10.83 10.83 10.83 10.83 100
Feb 26, 2024 10.83 10.87 10.83 10.85 10.85 260,300
Feb 23, 2024 10.84 10.84 10.84 10.84 10.84 -
Feb 22, 2024 10.83 10.84 10.83 10.84 10.84 53,400
Feb 21, 2024 10.84 10.85 10.84 10.85 10.85 500
Feb 20, 2024 10.84 10.84 10.84 10.84 10.84 500
Feb 16, 2024 10.84 10.84 10.83 10.84 10.84 103,300
Feb 15, 2024 10.84 10.84 10.84 10.84 10.84 1,000
Feb 14, 2024 10.85 10.85 10.85 10.85 10.85 -
Feb 13, 2024 10.85 10.85 10.85 10.85 10.85 200
Feb 12, 2024 10.84 10.85 10.84 10.84 10.84 236,900
Feb 9, 2024 10.86 10.86 10.86 10.86 10.86 -
Feb 8, 2024 10.86 10.86 10.86 10.86 10.86 -
Feb 7, 2024 10.85 10.86 10.84 10.86 10.86 1,400
Feb 6, 2024 10.85 10.85 10.85 10.85 10.85 -
Feb 5, 2024 10.85 10.85 10.85 10.85 10.85 -
Feb 2, 2024 10.85 10.85 10.85 10.85 10.85 -
Feb 1, 2024 10.85 10.85 10.85 10.85 10.85 -
Jan 31, 2024 10.85 10.85 10.85 10.85 10.85 93,500
Jan 30, 2024 10.85 10.85 10.85 10.85 10.85 54,300
Jan 29, 2024 10.84 10.85 10.84 10.85 10.85 1,000
Jan 26, 2024 10.83 10.83 10.83 10.83 10.83 -
Jan 25, 2024 10.83 10.83 10.83 10.83 10.83 -
Jan 24, 2024 10.83 10.83 10.83 10.83 10.83 -
Jan 23, 2024 10.83 10.83 10.83 10.83 10.83 2,800
Jan 22, 2024 10.83 10.84 10.83 10.83 10.83 2,700
Jan 19, 2024 10.83 10.84 10.83 10.84 10.84 1,600
Jan 18, 2024 10.83 10.85 10.83 10.85 10.85 93,300
Jan 17, 2024 10.83 10.84 10.82 10.83 10.83 173,100
Jan 16, 2024 10.82 10.82 10.82 10.82 10.82 3,100
Jan 12, 2024 10.83 10.83 10.82 10.82 10.82 10,500
Jan 11, 2024 10.80 10.81 10.79 10.81 10.81 11,200
Jan 10, 2024 10.81 10.81 10.80 10.80 10.80 700
Jan 9, 2024 10.81 10.81 10.81 10.81 10.81 200
Jan 8, 2024 10.81 10.81 10.81 10.81 10.81 -
Jan 5, 2024 10.81 10.81 10.81 10.81 10.81 800
Jan 4, 2024 10.80 10.83 10.80 10.83 10.83 900
Jan 3, 2024 10.82 10.82 10.80 10.81 10.81 91,500
Jan 2, 2024 10.79 10.88 10.78 10.83 10.83 7,200
Dec 29, 2023 10.79 10.79 10.79 10.79 10.79 300
Dec 28, 2023 10.79 10.79 10.79 10.79 10.79 -
Dec 27, 2023 10.78 10.79 10.78 10.79 10.79 2,300
Dec 26, 2023 10.80 10.80 10.78 10.79 10.79 178,800
Dec 22, 2023 10.79 10.80 10.78 10.80 10.80 2,500
Dec 21, 2023 10.80 10.80 10.78 10.79 10.79 402,400
Dec 20, 2023 10.80 10.81 10.79 10.80 10.80 162,100
Dec 19, 2023 10.80 10.81 10.80 10.80 10.80 70,100
Dec 18, 2023 10.80 10.80 10.80 10.80 10.80 28,100
Dec 15, 2023 10.84 10.84 10.84 10.84 10.84 300
Dec 14, 2023 10.84 10.84 10.83 10.84 10.84 2,100
Dec 13, 2023 10.85 10.85 10.85 10.85 10.85 -
Dec 12, 2023 10.85 10.85 10.85 10.85 10.85 -
Dec 11, 2023 10.85 10.85 10.85 10.85 10.85 -
Dec 8, 2023 10.85 10.85 10.85 10.85 10.85 200
Dec 7, 2023 10.67 10.88 10.67 10.88 10.88 1,300
Dec 6, 2023 10.81 10.81 10.81 10.81 10.81 -
Dec 5, 2023 10.75 10.81 10.75 10.81 10.81 900
Dec 4, 2023 10.77 10.77 10.77 10.77 10.77 5,700
Dec 1, 2023 10.74 10.74 10.74 10.74 10.74 -
Nov 30, 2023 10.74 10.74 10.74 10.74 10.74 -
Nov 29, 2023 10.74 10.74 10.74 10.74 10.74 -
Nov 28, 2023 10.74 10.74 10.74 10.74 10.74 -
Nov 27, 2023 10.73 10.75 10.72 10.74 10.74 42,700
Nov 24, 2023 10.66 10.66 10.66 10.66 10.66 600
Nov 22, 2023 10.65 10.65 10.65 10.65 10.65 -
Nov 21, 2023 10.67 10.67 10.65 10.65 10.65 3,500
Nov 20, 2023 10.66 10.66 10.66 10.66 10.66 -
Nov 17, 2023 10.66 10.66 10.66 10.66 10.66 -
Nov 16, 2023 10.66 10.66 10.66 10.66 10.66 -
Nov 15, 2023 10.66 10.66 10.66 10.66 10.66 -
Nov 14, 2023 10.66 10.66 10.66 10.66 10.66 -
Nov 13, 2023 10.66 10.66 10.66 10.66 10.66 -
Nov 10, 2023 10.67 10.67 10.66 10.66 10.66 2,300
Nov 9, 2023 10.68 10.68 10.68 10.68 10.68 -
Nov 8, 2023 10.68 10.68 10.68 10.68 10.68 600
Nov 7, 2023 10.65 10.65 10.65 10.65 10.65 1,300
Nov 6, 2023 10.65 10.65 10.65 10.65 10.65 -
Nov 3, 2023 10.65 10.65 10.65 10.65 10.65 -
Nov 2, 2023 10.65 10.65 10.65 10.65 10.65 -
Nov 1, 2023 10.65 10.65 10.65 10.65 10.65 -
Oct 31, 2023 10.65 10.65 10.65 10.65 10.65 -
Oct 30, 2023 10.65 10.65 10.65 10.65 10.65 -
Oct 27, 2023 10.65 10.65 10.65 10.65 10.65 -
Oct 26, 2023 10.65 10.65 10.65 10.65 10.65 -
Oct 25, 2023 10.65 10.65 10.65 10.65 10.65 -
Oct 24, 2023 10.65 10.65 10.65 10.65 10.65 -
Oct 23, 2023 10.65 10.65 10.65 10.65 10.65 -
Oct 20, 2023 10.65 10.65 10.65 10.65 10.65 4,200
Oct 19, 2023 10.65 10.65 10.65 10.65 10.65 -
Oct 18, 2023 10.65 10.65 10.65 10.65 10.65 17,000
Oct 17, 2023 10.65 10.65 10.65 10.65 10.65 250,000
Oct 16, 2023 10.67 10.67 10.67 10.67 10.67 -
Oct 13, 2023 10.67 10.67 10.67 10.67 10.67 25,500
Oct 12, 2023 10.67 10.67 10.67 10.67 10.67 41,800
Oct 11, 2023 10.65 10.67 10.65 10.67 10.67 3,500
Oct 10, 2023 10.65 10.65 10.65 10.65 10.65 400
Oct 9, 2023 10.65 10.65 10.64 10.65 10.65 1,300
Oct 6, 2023 10.66 10.66 10.66 10.66 10.66 200
Oct 5, 2023 10.64 10.64 10.64 10.64 10.64 500
Oct 4, 2023 10.63 10.63 10.63 10.63 10.63 1,700
Oct 3, 2023 10.65 10.65 10.65 10.65 10.65 -
Oct 2, 2023 10.65 10.65 10.65 10.65 10.65 100
Sep 29, 2023 10.64 10.64 10.64 10.64 10.64 -
Sep 28, 2023 10.64 10.64 10.64 10.64 10.64 -
Sep 27, 2023 10.63 10.64 10.63 10.64 10.64 3,400
Sep 26, 2023 10.63 10.63 10.63 10.63 10.63 300
Sep 25, 2023 10.63 10.63 10.63 10.63 10.63 -
Sep 22, 2023 10.63 10.63 10.63 10.63 10.63 2,000
Sep 21, 2023 10.63 10.63 10.63 10.63 10.63 -
Sep 20, 2023 10.63 10.63 10.63 10.63 10.63 100
Sep 19, 2023 10.67 10.67 10.67 10.67 10.67 -
Sep 18, 2023 10.63 10.67 10.62 10.67 10.67 8,300
Sep 15, 2023 10.62 10.62 10.62 10.62 10.62 100
Sep 14, 2023 10.62 10.62 10.62 10.62 10.62 -
Sep 13, 2023 10.61 10.62 10.61 10.62 10.62 300
Sep 12, 2023 10.60 10.62 10.60 10.61 10.61 763,500
Sep 11, 2023 10.60 10.65 10.60 10.61 10.61 465,700
Sep 8, 2023 10.60 10.60 10.60 10.60 10.60 -
Sep 7, 2023 10.59 10.60 10.59 10.60 10.60 33,600
Sep 6, 2023 10.59 10.59 10.59 10.59 10.59 -
Sep 5, 2023 10.59 10.59 10.59 10.59 10.59 -
Sep 1, 2023 10.59 10.59 10.59 10.59 10.59 100
Aug 31, 2023 10.59 10.59 10.59 10.59 10.59 100
Aug 30, 2023 10.68 10.68 10.68 10.68 10.68 -
Aug 29, 2023 10.68 10.68 10.68 10.68 10.68 100
Aug 28, 2023 10.57 10.57 10.57 10.57 10.57 -
Aug 25, 2023 10.57 10.57 10.57 10.57 10.57 -
Aug 24, 2023 10.57 10.57 10.57 10.57 10.57 -
Aug 23, 2023 10.57 10.57 10.57 10.57 10.57 -
Aug 22, 2023 10.57 10.57 10.57 10.57 10.57 -
Aug 21, 2023 10.57 10.57 10.57 10.57 10.57 100
Aug 18, 2023 10.57 10.57 10.57 10.57 10.57 300
Aug 17, 2023 10.64 10.64 10.64 10.64 10.64 -
Aug 16, 2023 10.64 10.64 10.64 10.64 10.64 200
Aug 15, 2023 10.68 10.68 10.60 10.60 10.60 8,900
Aug 14, 2023 10.68 10.68 10.68 10.68 10.68 100
Aug 11, 2023 10.65 10.65 10.57 10.57 10.57 200
Aug 10, 2023 10.59 10.59 10.56 10.56 10.56 1,800
Aug 9, 2023 10.55 10.55 10.55 10.55 10.55 -
Aug 8, 2023 10.64 10.64 10.55 10.55 10.55 400
Aug 7, 2023 10.65 10.65 10.65 10.65 10.65 2,500
Aug 4, 2023 10.60 10.60 10.60 10.60 10.60 100
Aug 3, 2023 10.55 10.55 10.55 10.55 10.55 100
Aug 2, 2023 10.55 10.55 10.55 10.55 10.55 -
Aug 1, 2023 10.55 10.55 10.55 10.55 10.55 -
Jul 31, 2023 10.54 10.55 10.54 10.55 10.55 3,000
Jul 28, 2023 10.58 10.58 10.58 10.58 10.58 -
Jul 27, 2023 10.58 10.58 10.58 10.58 10.58 -
Jul 26, 2023 10.54 10.58 10.54 10.58 10.58 3,200
Jul 25, 2023 10.53 10.53 10.53 10.53 10.53 -
Jul 24, 2023 10.53 10.53 10.53 10.53 10.53 100
Jul 21, 2023 10.54 10.54 10.48 10.50 10.50 500
Jul 20, 2023 10.45 10.45 10.45 10.45 10.45 -
Jul 19, 2023 10.45 10.45 10.45 10.45 10.45 100
Jul 18, 2023 10.45 10.45 10.45 10.45 10.45 100
Jul 17, 2023 10.45 10.45 10.45 10.45 10.45 -
Jul 14, 2023 10.45 10.45 10.45 10.45 10.45 -
Jul 13, 2023 10.45 10.45 10.45 10.45 10.45 -
Jul 12, 2023 10.45 10.45 10.45 10.45 10.45 -
Jul 11, 2023 10.45 10.45 10.45 10.45 10.45 -
Jul 10, 2023 10.45 10.45 10.44 10.45 10.45 2,500
Jul 7, 2023 10.44 10.45 10.44 10.45 10.45 1,000
Jul 6, 2023 10.44 10.45 10.44 10.45 10.45 7,100
Jul 5, 2023 10.45 10.45 10.44 10.45 10.45 7,600
Jul 3, 2023 10.48 10.48 10.48 10.48 10.48 -
Jun 30, 2023 10.48 10.48 10.48 10.48 10.48 -
Jun 29, 2023 10.48 10.48 10.48 10.48 10.48 70,700
Jun 28, 2023 10.49 10.49 10.49 10.49 10.49 -
Jun 27, 2023 10.48 10.49 10.47 10.49 10.49 8,300
Jun 26, 2023 10.43 10.44 10.43 10.44 10.44 1,500
Jun 23, 2023 10.43 10.43 10.43 10.43 10.43 -
Jun 22, 2023 10.43 10.43 10.43 10.43 10.43 -
Jun 21, 2023 10.43 10.43 10.43 10.43 10.43 1,300
Jun 20, 2023 10.43 10.43 10.43 10.43 10.43 -
Jun 16, 2023 10.43 10.43 10.43 10.43 10.43 -
Jun 15, 2023 10.43 10.45 10.43 10.43 10.43 2,400
Jun 14, 2023 10.42 10.42 10.42 10.42 10.42 -
Jun 13, 2023 10.42 10.42 10.42 10.42 10.42 -
Jun 12, 2023 10.42 10.42 10.42 10.42 10.42 -
Jun 9, 2023 10.42 10.42 10.42 10.42 10.42 -
Jun 8, 2023 10.42 10.42 10.42 10.42 10.42 -
Jun 7, 2023 10.42 10.42 10.42 10.42 10.42 -
Jun 6, 2023 10.43 10.43 10.42 10.42 10.42 4,200
Jun 5, 2023 10.82 10.82 10.82 10.82 10.82 -
Jun 2, 2023 10.82 10.82 10.82 10.82 10.82 -
Jun 1, 2023 10.82 10.82 10.82 10.82 10.82 -
May 31, 2023 10.82 10.82 10.82 10.82 10.82 -
May 30, 2023 10.40 10.82 10.40 10.82 10.82 600
May 26, 2023 10.40 10.40 10.40 10.40 10.40 -
May 25, 2023 10.40 10.40 10.40 10.40 10.40 -
May 24, 2023 10.40 10.40 10.40 10.40 10.40 -
May 23, 2023 10.40 10.40 10.40 10.40 10.40 -
May 22, 2023 10.40 10.40 10.40 10.40 10.40 -
May 19, 2023 10.40 10.40 10.40 10.40 10.40 -
May 18, 2023 10.40 10.40 10.40 10.40 10.40 -
May 17, 2023 10.37 10.40 10.37 10.40 10.40 31,700
May 16, 2023 10.36 10.36 10.36 10.36 10.36 -

Related Tickers

BLEU bleuacacia ltd
10.69
-0.74%
 
QOMO Qomolangma Acquisition Corp.
10.98
0.00%
 
PFTA Perception Capital Corp. III
10.76
+0.19%
 
CITE Cartica Acquisition Corp
11.19
+0.54%
 
IVCP Swiftmerge Acquisition Corp.
10.79
-0.09%
 
FTII FutureTech II Acquisition Corp.
11.30
+1.80%
 
HSPO Horizon Space Acquisition I Corp.
10.93
-0.14%
 
NPAB New Providence Acquisition Corp. II
10.82
0.00%
 
AOGO Arogo Capital Acquisition Corp.
10.96
+0.27%
 
CETU Cetus Capital Acquisition Corp.
10.58
0.00%