Ocean Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.40	34.20	33.35	34.05	34.05	1.04%	161,000
Mar 5, 2026	33.50	33.85	33.35	33.70	33.70	1.20%	83,409
Mar 4, 2026	33.65	33.95	33.15	33.30	33.30	-2.20%	206,510
Mar 3, 2026	33.70	34.25	33.65	34.05	34.05	0.15%	93,065
Mar 2, 2026	33.80	34.05	33.55	34.00	34.00	1.04%	88,000
Feb 26, 2026	33.60	33.65	33.30	33.65	33.65	-	129,124
Feb 25, 2026	33.40	33.65	33.30	33.65	33.65	-	98,699
Feb 24, 2026	33.50	33.65	33.35	33.65	33.65	0.75%	184,368
Feb 23, 2026	33.50	33.75	33.25	33.40	33.40	-	243,165
Feb 11, 2026	33.00	33.45	33.00	33.40	33.40	1.37%	130,860
Feb 10, 2026	32.70	32.95	32.45	32.95	32.95	0.76%	216,042
Feb 9, 2026	33.00	33.20	32.65	32.70	32.70	-1.36%	217,572
Feb 6, 2026	33.20	33.35	32.90	33.15	33.15	-0.60%	176,280
Feb 5, 2026	33.35	33.40	33.10	33.35	33.35	-	230,332
Feb 4, 2026	33.25	33.55	33.20	33.35	33.35	0.45%	150,050
Feb 3, 2026	33.15	33.35	33.00	33.20	33.20	0.30%	98,000
Feb 2, 2026	33.30	33.30	32.90	33.10	33.10	-0.60%	272,225
Jan 30, 2026	33.55	33.55	33.20	33.30	33.30	-0.15%	126,241
Jan 29, 2026	33.40	33.50	33.20	33.35	33.35	-0.45%	111,013
Jan 28, 2026	33.50	33.75	33.35	33.50	33.50	-	219,000
Jan 27, 2026	33.80	33.80	33.50	33.50	33.50	-0.89%	106,451
Jan 26, 2026	33.60	34.00	33.50	33.80	33.80	1.05%	116,058
Jan 23, 2026	33.60	33.70	33.25	33.45	33.45	-0.45%	103,086
Jan 22, 2026	33.45	33.65	33.20	33.60	33.60	0.90%	86,375
Jan 21, 2026	33.60	33.65	33.25	33.30	33.30	-1.62%	145,350
Jan 20, 2026	33.35	34.00	33.20	33.85	33.85	1.65%	255,000
Jan 19, 2026	33.85	34.15	32.65	33.30	33.30	-2.63%	568,714
Jan 16, 2026	34.20	34.35	34.00	34.20	34.20	-	110,600
Jan 15, 2026	34.50	34.60	34.00	34.20	34.20	-1.16%	280,275
Jan 14, 2026	34.60	34.95	34.45	34.60	34.60	-	143,004
Jan 13, 2026	34.65	34.65	34.30	34.60	34.60	-0.14%	118,250
Jan 12, 2026	34.85	34.85	34.50	34.65	34.65	-1.00%	206,276
Jan 9, 2026	35.05	35.05	34.70	35.00	35.00	-	103,080
Jan 8, 2026	35.15	35.15	34.75	35.00	35.00	-	123,107
Jan 7, 2026	34.80	35.25	34.80	35.00	35.00	0.14%	115,357
Jan 6, 2026	34.85	34.95	34.75	34.95	34.95	0.58%	93,111
Jan 5, 2026	34.85	34.85	34.65	34.75	34.75	-0.71%	136,101
Jan 2, 2026	35.20	35.30	34.90	35.00	35.00	-0.43%	70,006
Dec 31, 2025	34.85	35.20	34.70	35.15	35.15	1.01%	124,300
Dec 30, 2025	34.90	35.10	34.60	34.80	34.80	-0.71%	100,383
Dec 29, 2025	35.00	35.30	34.90	35.05	35.05	0.14%	77,101
Dec 26, 2025	35.00	35.10	34.85	35.00	35.00	-	87,000
Dec 24, 2025	35.00	35.15	35.00	35.00	35.00	-0.28%	83,000
Dec 23, 2025	35.05	35.10	35.00	35.10	35.10	-	60,149
Dec 22, 2025	35.10	35.10	34.95	35.10	35.10	0.14%	56,080
Dec 19, 2025	34.85	35.15	34.85	35.05	35.05	0.14%	117,434
Dec 18, 2025	34.75	35.05	34.75	35.00	35.00	0.29%	190,020
Dec 17, 2025	34.95	35.00	34.70	34.90	34.90	-	104,200
Dec 16, 2025	34.90	35.15	34.70	34.90	34.90	-0.29%	120,296
Dec 15, 2025	35.05	35.35	35.00	35.00	35.00	-0.14%	61,200