Ocean Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	31.70	31.75	31.30	31.55	31.55	-0.16%	176,959
Jun 15, 2026	32.20	32.20	31.25	31.60	31.60	-0.47%	302,700
Jun 12, 2026	31.05	31.75	30.95	31.75	31.75	2.42%	542,350
Jun 11, 2026	31.15	31.35	30.50	31.00	31.00	-0.48%	285,057
Jun 10, 2026	29.10	31.50	29.10	31.15	31.15	5.77%	538,240
Jun 9, 2026	28.75	29.75	28.75	29.45	29.45	1.55%	350,879
Jun 8, 2026	29.45	29.45	28.60	29.00	29.00	-2.36%	219,112
Jun 5, 2026	28.95	29.70	28.70	29.70	29.70	2.59%	356,583
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