Other US listings · OCGSF · stock
Outcrop Silver & Gold Corp (OCGSF) stock price history
Every Other US listings trading session of Outcrop Silver & Gold Corp from Oct 17, 2003 to Jul 17, 2026: 5,722 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OCGSF adjusted close, 2003 to 2026
- $18.50
- All time high, 2006
- $0.4700
- 52 week high, $0.1500 low
- 5,722
- Daily sessions since 2003
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
OCGSF key facts
- Outcrop Silver & Gold Corp (OCGSF) closed at $0.1800 on Jul 17, 2026 on Other US listings.
- OCGSF's all time high close is $18.50, set on Jan 30, 2006; its all time low close is $0.0600 on Oct 28, 2019.
- OCGSF's 52 week range is $0.1500 to $0.4700.
- OCGSF returned -14.3% over the year to Jul 17, 2026 and -5.3% over five years.
- Over ten years OCGSF returned -84%, -16.6% a year compounded.
- OCGSF's deepest drawdown was -99.7% from Jan 30, 2006 to Oct 28, 2019.
- DataCedar holds 5,722 daily sessions of OCGSF history from Oct 17, 2003, adjusted for splits and dividends, served by the API under a key.
OCGSF price chart, 2003 to 2026
OCGSF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -21.7% |
| 3 months | -30.8% |
| 6 months | -55.0% |
| Year to date | -53.8% |
| 1 year | -14.3% |
| 3 years | +12.5% |
| 5 years | -5.3% |
| 10 years | -83.6% |
| Since Oct 17, 2003 | -90.5% |
| Compound annual growth, 22.7 years | -9.8% |
OCGSF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $18.50 on Jan 30, 2006
- All time low close
- $0.0600 on Oct 28, 2019
- 52 week high
- $0.4700 on Jan 26, 2026
- 52 week low
- $0.1500 on Jun 24, 2026
- Deepest drawdown
- -99.7% from Jan 30, 2006 to Oct 28, 2019, not yet recovered
- Best single session
- +138.5% on Jul 16, 2004
- Worst single session
- -50.0% on Sep 11, 2018
- Volatility, 1 year annualised
- 104.1%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2020, +410%
- Worst calendar year
- 2008, -86%
OCGSF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Oct 17, 2003; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.4000 | $0.4700 | $0.1500 | $0.1800 | -48.6% | 80M | 135 |
| 2025 | $0.1300 | $0.4200 | $0.1100 | $0.3500 | +169.2% | 143.1M | 250 |
| 2024 | $0.1400 | $0.2700 | $0.0900 | $0.1300 | -13.3% | 71.7M | 252 |
| 2023 | $0.2400 | $0.3000 | $0.0900 | $0.1500 | -31.8% | 45.1M | 250 |
| 2022 | $0.1300 | $0.3200 | $0.0800 | $0.2200 | +69.2% | 32.6M | 251 |
| 2021 | $0.5500 | $0.5500 | $0.1100 | $0.1300 | -74.5% | 29M | 252 |
| 2020 | $0.1000 | $0.6600 | $0.0700 | $0.5100 | +410.0% | 41M | 253 |
| 2019 | $0.2000 | $0.3300 | $0.0600 | $0.1000 | -50.0% | 9.5M | 252 |
| 2018 | $0.5000 | $0.5000 | $0.1000 | $0.2000 | -60.0% | 1.6M | 251 |
| 2017 | $0.6000 | $0.9000 | $0.3000 | $0.5000 | -16.7% | 900.3K | 251 |
| 2016 | $0.4000 | $1.40 | $0.4000 | $0.6000 | +50.0% | 1.2M | 252 |
| 2015 | $0.9000 | $1.10 | $0.4000 | $0.4000 | -55.6% | 358.4K | 252 |
| 2014 | $1.60 | $1.80 | $0.7000 | $0.9000 | -35.7% | 257.1K | 252 |
| 2013 | $2.50 | $2.90 | $1.00 | $1.40 | -44.0% | 538.5K | 252 |
| 2012 | $2.70 | $4.80 | $2.30 | $2.50 | -7.4% | 518.9K | 250 |
| 2011 | $7.10 | $7.10 | $2.30 | $2.70 | -62.0% | 839.5K | 252 |
| 2010 | $7.70 | $8.10 | $3.60 | $7.10 | +2.9% | 856.5K | 252 |
| 2009 | $2.10 | $8.00 | $1.50 | $6.90 | +360.0% | 867.7K | 252 |
| 2008 | $10.40 | $11.40 | $1.00 | $1.50 | -85.7% | 1.1M | 253 |
| 2007 | $17.00 | $17.70 | $8.90 | $10.50 | -40.0% | 1.2M | 251 |
| 2006 | $12.80 | $22.10 | $1.40 | $17.50 | +40.0% | 1.8M | 251 |
| 2005 | $6.70 | $13.50 | $4.50 | $12.50 | +86.6% | 982.1K | 252 |
| 2004 | $2.60 | $9.00 | $2.60 | $6.70 | +157.7% | 218.4K | 252 |
| 2003 | $1.90 | $3.10 | $1.40 | $2.60 | n/a | 26.2K | 52 |
OCGSF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.1800 | -5.3% |
| June 2026 | $0.1900 | -24.0% |
| May 2026 | $0.2500 | +13.6% |
| April 2026 | $0.2200 | -12.0% |
| March 2026 | $0.2500 | -30.6% |
| February 2026 | $0.3600 | +5.9% |
| January 2026 | $0.3400 | -2.9% |
| December 2025 | $0.3500 | +20.7% |
| November 2025 | $0.2900 | +26.1% |
| October 2025 | $0.2300 | -14.8% |
| September 2025 | $0.2700 | +17.4% |
| August 2025 | $0.2300 | +21.1% |
About the OCGSF data
Daily bars. 5,722 sessions from Oct 17, 2003 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 17, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/OCGSF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
OCGSF share price history
