Ocean Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	28.95	29.60	28.70	29.60	-	2.25%	246,463
Jun 4, 2026	29.25	29.40	28.80	28.95	28.95	-0.86%	163,180
Jun 3, 2026	28.45	29.20	28.20	29.20	29.20	2.64%	310,202
Jun 2, 2026	28.70	28.70	28.20	28.45	28.45	-0.18%	239,390
Jun 1, 2026	28.85	28.85	28.05	28.50	28.50	-1.21%	399,343
May 29, 2026	29.05	29.05	28.55	28.85	28.85	-	349,001
May 28, 2026	29.05	29.05	28.80	28.85	28.85	-0.69%	100,618
May 27, 2026	29.15	29.20	28.75	29.05	29.05	0.17%	172,871
May 26, 2026	29.00	29.30	28.60	29.00	29.00	0.52%	290,276
May 25, 2026	29.20	29.40	28.65	28.85	28.85	-1.70%	345,556
May 22, 2026	29.50	29.65	29.10	29.35	29.35	-0.84%	303,163
May 21, 2026	29.55	29.70	29.45	29.60	29.60	-	96,877
May 20, 2026	29.45	29.75	29.35	29.60	29.60	0.51%	203,208
May 19, 2026	29.30	29.60	29.30	29.45	29.45	-0.17%	161,759
May 18, 2026	29.60	29.60	29.20	29.50	29.50	0.51%	115,230
May 15, 2026	29.50	29.65	29.15	29.35	29.35	-0.51%	151,780
May 14, 2026	29.25	29.95	29.25	29.50	29.50	0.17%	146,100
May 13, 2026	29.30	29.55	29.15	29.45	29.45	-	131,902
May 12, 2026	29.60	29.65	29.15	29.45	29.45	-0.51%	220,357
May 11, 2026	29.55	29.70	29.40	29.60	29.60	0.17%	131,043
May 8, 2026	29.75	29.75	29.25	29.55	29.55	0.17%	180,399
May 7, 2026	29.30	29.55	29.25	29.50	29.50	0.85%	178,531
May 6, 2026	29.80	29.80	29.15	29.25	29.25	-2.01%	657,132
May 5, 2026	30.25	30.25	29.80	29.85	29.85	-1.81%	419,803
May 4, 2026	30.40	30.45	30.15	30.40	30.40	-	203,388
Apr 30, 2026	30.85	30.85	30.35	30.40	30.40	-1.46%	225,941
Apr 29, 2026	30.80	31.15	30.65	30.85	30.85	0.16%	168,401
Apr 28, 2026	31.00	31.20	30.65	30.80	30.80	0.49%	175,302
Apr 27, 2026	31.25	31.40	30.65	30.65	30.65	-2.39%	483,960
Apr 24, 2026	31.75	31.85	31.30	31.40	31.40	-1.57%	281,458
Apr 23, 2026	32.10	32.30	31.50	31.90	31.90	-1.09%	669,696
Apr 22, 2026	32.70	32.85	32.05	32.25	32.25	-1.38%	424,135
Apr 21, 2026	32.60	32.80	32.45	32.70	32.70	0.31%	174,453
Apr 20, 2026	32.85	33.15	32.45	32.60	32.60	-0.31%	221,502
Apr 17, 2026	33.10	33.25	32.60	32.70	32.70	-1.21%	188,003
Apr 16, 2026	33.25	33.35	33.00	33.10	33.10	-	127,108
Apr 15, 2026	33.15	33.30	32.85	33.10	33.10	-0.15%	146,026
Apr 14, 2026	33.15	33.30	32.75	33.15	33.15	0.45%	268,059
Apr 13, 2026	33.50	33.50	32.70	33.00	33.00	-0.75%	242,422
Apr 10, 2026	33.40	33.65	33.05	33.25	33.25	-0.45%	178,483
Apr 9, 2026	33.60	33.60	33.30	33.40	33.40	-0.60%	173,005
Apr 8, 2026	33.75	33.80	33.50	33.60	33.60	0.30%	279,133
Apr 7, 2026	33.75	33.85	33.45	33.50	33.50	-0.45%	59,383
Apr 2, 2026	33.70	33.80	33.45	33.65	33.65	0.15%	67,040
Apr 1, 2026	33.60	33.85	33.50	33.60	33.60	0.75%	97,100
Mar 31, 2026	33.50	33.70	33.15	33.35	33.35	-1.48%	149,202
Mar 30, 2026	33.90	34.20	33.65	33.85	33.85	-1.46%	125,155
Mar 27, 2026	34.25	34.45	34.00	34.35	34.35	-	101,001
Mar 26, 2026	34.05	34.75	33.90	34.35	34.35	1.33%	668,113
Mar 25, 2026	33.00	34.05	32.85	33.90	33.90	2.73%	492,434