Ocean Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	35.20	35.45	35.10	35.45	35.45	0.57%	83,604
Oct 27, 2026	34.75	35.25	34.70	35.25	35.25	0.86%	101,800
Oct 22, 2026	34.75	35.00	34.60	34.95	34.95	0.43%	158,523
Oct 21, 2026	35.10	35.60	34.60	34.80	34.80	-0.85%	176,025
Oct 20, 2026	35.50	35.85	34.95	35.10	35.10	-2.09%	202,408
Oct 19, 2026	35.40	36.05	35.40	35.85	35.85	-0.83%	158,033
Oct 16, 2026	36.45	36.50	35.40	36.15	36.15	0.42%	324,183
Oct 15, 2026	35.40	36.75	35.15	36.00	36.00	1.69%	929,798
Oct 14, 2026	33.10	35.45	33.10	35.40	35.40	7.11%	734,082
Oct 13, 2026	32.80	33.15	32.75	33.05	33.05	0.30%	149,538
Oct 12, 2026	32.65	33.00	32.65	32.95	32.95	0.92%	80,416
Oct 8, 2026	32.50	32.85	32.50	32.65	32.65	0.62%	98,102
Oct 7, 2026	32.40	32.50	32.20	32.45	32.45	0.31%	132,030
Oct 6, 2026	32.45	32.50	32.20	32.35	32.35	0.15%	223,000
Oct 5, 2026	32.50	32.55	32.30	32.30	32.30	-0.15%	67,063
Oct 2, 2026	32.50	32.50	32.10	32.35	32.35	-0.46%	41,000
Oct 1, 2026	32.45	32.50	32.15	32.50	32.50	0.31%	45,000
Sep 30, 2026	32.40	32.40	32.00	32.40	32.40	0.15%	76,006
Sep 29, 2026	32.40	32.40	32.05	32.35	32.35	-0.31%	114,000
Sep 24, 2026	32.35	32.55	32.20	32.45	32.45	-0.15%	56,000
Sep 23, 2026	32.65	32.65	32.35	32.50	32.50	-	122,000
Sep 22, 2026	32.75	32.75	32.20	32.50	32.50	-0.31%	67,000
Sep 21, 2026	33.05	33.05	32.50	32.60	32.60	-0.31%	79,200
Sep 18, 2026	33.00	33.00	32.55	32.70	32.70	0.62%	93,200
Sep 17, 2026	32.35	32.60	31.85	32.50	32.50	0.62%	208,000
Sep 16, 2026	32.20	32.35	32.00	32.30	32.30	0.47%	29,000
Sep 15, 2026	31.90	32.30	31.90	32.15	32.15	-0.46%	36,026
Sep 14, 2026	31.80	32.30	31.75	32.30	32.30	0.94%	43,020
Sep 11, 2026	32.05	32.30	31.95	32.00	32.00	-0.78%	48,000
Sep 10, 2026	32.20	32.45	32.10	32.25	32.25	-0.77%	63,050
Sep 9, 2026	32.20	32.50	32.15	32.50	32.50	0.46%	53,000
Sep 8, 2026	32.50	32.55	32.20	32.35	32.35	-0.61%	61,579
Sep 7, 2026	32.70	32.70	32.30	32.55	32.55	0.15%	66,000
Sep 4, 2026	32.30	32.60	32.20	32.50	32.50	-0.31%	73,200
Sep 3, 2026	32.80	33.10	32.40	32.60	32.60	-0.46%	57,100
Sep 2, 2026	32.50	32.75	32.30	32.75	32.75	0.31%	32,000
Sep 1, 2026	32.10	32.80	32.10	32.65	32.65	1.24%	95,698
Aug 31, 2026	33.05	33.20	32.10	32.25	32.25	-2.71%	224,170
Aug 28, 2026	33.75	33.75	33.00	33.15	33.15	-1.78%	151,698
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