Ocean Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	33.95	34.00	33.65	33.75	33.75	-	145,088
Aug 26, 2026	33.10	34.10	33.05	33.75	33.75	2.12%	507,831
Aug 25, 2026	32.75	33.15	32.50	33.05	33.05	2.32%	302,565
Aug 24, 2026	32.40	32.40	32.10	32.30	32.30	-	56,020
Aug 21, 2026	32.30	32.40	32.25	32.30	32.30	-0.15%	87,000
Aug 20, 2026	32.15	32.35	31.80	32.35	32.35	1.73%	55,156
Aug 19, 2026	31.65	31.80	31.60	31.80	31.80	0.16%	56,246
Aug 18, 2026	31.65	31.95	31.65	31.75	31.75	-0.16%	46,000
Aug 17, 2026	31.65	31.85	31.65	31.80	31.80	-0.16%	89,407
Aug 14, 2026	32.10	32.40	31.65	31.85	31.85	-1.55%	171,479
Aug 13, 2026	32.30	32.75	32.05	32.35	32.35	0.15%	207,200
Aug 12, 2026	32.05	32.45	32.00	32.30	32.30	1.10%	145,013
Aug 11, 2026	32.30	32.35	31.75	31.95	31.95	-0.78%	82,454
Aug 10, 2026	31.90	32.20	31.90	32.20	32.20	0.94%	122,754
Aug 7, 2026	31.95	32.05	31.75	31.90	31.90	0.63%	64,005
Aug 6, 2026	31.60	31.85	31.55	31.70	31.70	0.32%	110,004
Aug 5, 2026	31.85	31.90	31.40	31.60	31.60	0.16%	71,999
Aug 4, 2026	31.65	31.95	31.30	31.55	31.55	-1.25%	157,069
Aug 3, 2026	32.45	32.50	31.85	31.95	31.95	-1.99%	193,807
Jul 31, 2026	32.30	32.65	32.30	32.60	32.60	1.40%	156,002
Jul 30, 2026	32.35	32.35	31.85	32.15	32.15	-	141,722
Jul 29, 2026	32.40	32.40	31.55	32.15	32.15	-	287,207
Jul 28, 2026	32.10	32.45	32.00	32.15	32.15	-1.23%	114,923
Jul 27, 2026	32.20	32.60	32.20	32.55	32.55	1.24%	243,829
Jul 24, 2026	31.90	32.20	31.65	32.15	32.15	1.10%	156,000
Jul 23, 2026	32.00	32.00	31.45	31.80	31.80	-0.31%	70,489
Jul 22, 2026	32.10	32.15	31.65	31.90	31.90	-0.62%	63,011
Jul 21, 2026	32.05	32.25	31.90	32.10	32.10	0.31%	118,485
Jul 20, 2026	32.20	32.25	31.50	32.00	32.00	0.79%	95,500
Jul 17, 2026	32.25	32.35	31.45	31.75	31.75	-1.55%	124,000
Jul 16, 2026	31.80	32.30	31.70	32.25	32.25	1.26%	138,559
Jul 15, 2026	31.30	31.85	31.30	31.85	31.85	2.08%	153,140
Jul 14, 2026	31.35	31.35	30.85	31.20	31.20	0.16%	152,452
Jul 13, 2026	31.55	31.55	30.95	31.15	31.15	-0.95%	173,463
Jul 9, 2026	31.60	31.60	31.20	31.45	31.45	-0.32%	124,451
Jul 8, 2026	31.60	31.75	31.25	31.55	31.55	-0.16%	99,421
Jul 7, 2026	32.20	32.20	31.40	31.60	31.60	-1.56%	100,599
Jul 6, 2026	32.15	32.30	31.60	32.10	32.10	0.63%	167,423
Jul 3, 2026	31.20	32.10	31.20	31.90	31.90	1.75%	178,471
Jul 2, 2026	31.05	31.35	31.00	31.35	31.35	0.80%	147,517
Jul 1, 2026	31.05	31.20	30.65	31.10	31.10	0.48%	188,555
Jun 30, 2026	30.85	31.00	30.55	30.95	30.95	-0.16%	127,012
Jun 29, 2026	30.90	31.00	30.70	31.00	31.00	0.98%	60,001
Jun 26, 2026	30.70	31.10	30.20	30.70	30.70	-1.44%	149,151
Jun 25, 2026	31.15	31.30	30.85	31.15	31.15	0.32%	79,002
Jun 24, 2026	30.40	31.05	30.40	31.05	31.05	1.64%	160,717
Jun 23, 2026	30.90	30.90	30.45	30.55	30.55	-1.93%	364,043
Jun 22, 2026	32.10	32.25	31.05	31.15	31.15	-3.11%	256,309
Jun 18, 2026	31.85	33.15	31.85	32.15	32.15	1.26%	446,160
Jun 17, 2026	31.40	31.80	31.20	31.75	31.75	0.63%	304,011