Skip to main content
Ocean Biomedical, Inc. (OCEA)
NASDAQ: OCEA · Real-Time Price · USD
0.930
-0.060 (-6.06%)
At close: Sep 26, 2024, 4:00 PM
0.899
-0.032 (-3.39%)
After-hours: Sep 26, 2024, 5:13 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20240.881.090.870.990.9912.50%110,224
Sep 24, 20240.880.900.880.880.88-2.22%22,086
Sep 23, 20240.940.940.840.900.90-3.23%34,578
Sep 20, 20240.990.990.910.930.93-6.05%34,651
Sep 19, 20241.001.010.950.990.991.28%29,281
Sep 18, 20241.041.050.930.980.98-3.23%46,109
Sep 17, 20240.971.050.951.011.012.04%33,771
Sep 16, 20240.961.000.940.990.991.27%21,933
Sep 13, 20240.991.000.940.980.984.53%33,126
Sep 12, 20240.960.990.910.940.94-4.59%20,268
Sep 11, 20241.011.010.950.980.98-1.96%48,442
Sep 10, 20241.001.050.951.001.003.05%24,278
Sep 9, 20240.971.020.970.970.97-1.02%12,506
Sep 6, 20241.011.050.940.980.98-4.85%62,722
Sep 5, 20241.081.081.001.031.03-1.90%35,238
Sep 4, 20241.071.071.001.051.050.96%37,790
Sep 3, 20241.141.141.031.041.04-7.96%70,554
Aug 30, 20241.131.151.051.131.134.34%109,402
Aug 29, 20240.901.130.881.081.0820.28%158,781
Aug 28, 20240.930.930.850.900.90-3.90%63,526
Aug 27, 20241.041.060.910.940.94-7.24%282,068
Aug 26, 20241.071.121.011.011.01-5.61%75,063
Aug 23, 20241.111.111.061.071.07-1.83%19,127
Aug 22, 20241.081.111.081.091.09-0.91%17,353
Aug 21, 20241.081.101.061.101.103.77%16,928
Aug 20, 20241.101.111.061.061.06-1.85%36,990
Aug 19, 20241.091.111.051.081.081.89%81,780
Aug 16, 20241.101.111.061.061.06-2.75%30,948
Aug 15, 20241.061.111.051.091.091.87%34,500
Aug 14, 20241.061.081.061.071.071.90%9,113
Aug 13, 20241.071.091.051.051.05-3.58%39,108
Aug 12, 20241.111.121.081.091.090.83%17,374
Aug 9, 20241.151.151.061.081.08-3.57%21,015
Aug 8, 20241.121.161.121.121.12-2.61%22,487
Aug 7, 20241.181.181.121.151.150.44%19,874
Aug 6, 20241.151.191.131.151.151.33%34,183
Aug 5, 20241.071.151.071.131.13-2.59%69,390
Aug 2, 20241.141.211.051.161.16-0.85%97,949
Aug 1, 20241.111.201.111.171.171.74%76,331
Jul 31, 20241.211.241.151.151.15-21,817
Jul 30, 20241.231.241.151.151.15-5.74%32,297
Jul 29, 20241.281.291.201.221.22-4.69%66,461
Jul 26, 20241.181.451.181.281.2814.29%590,550
Jul 25, 20241.121.141.111.121.12-2.61%19,299
Jul 24, 20241.141.181.111.151.150.88%30,924
Jul 23, 20241.131.181.131.141.14-1.72%33,126
Jul 22, 20241.111.181.081.161.165.45%138,440
Jul 19, 20241.161.201.101.101.10-4.35%100,625
Jul 18, 20241.221.241.151.151.15-7.26%93,385
Jul 17, 20241.221.301.221.241.240.81%119,571
Jul 16, 20241.201.261.161.231.238.85%151,769
Jul 15, 20241.101.251.091.131.131.80%158,124
Jul 12, 20241.161.201.101.111.11-5.93%97,705
Jul 11, 20241.101.201.101.181.188.26%62,243
Jul 10, 20241.111.131.081.091.09-1.80%92,210
Jul 9, 20241.121.161.101.111.11-1.77%29,729
Jul 8, 20241.091.161.071.131.136.60%101,221
Jul 5, 20241.121.121.061.061.06-3.64%105,830
Jul 3, 20241.141.161.071.101.10-102,760
Jul 2, 20241.181.211.071.101.10-6.78%159,644
Jul 1, 20241.221.301.161.181.18-3.28%135,196
Jun 28, 20241.381.401.221.221.22-11.59%987,139
Jun 27, 20241.371.441.311.381.380.73%68,433
Jun 26, 20241.401.461.361.371.37-3.52%66,461
Jun 25, 20241.361.461.351.421.422.16%85,806
Jun 24, 20241.311.401.281.391.397.75%253,813
Jun 21, 20241.311.341.271.291.29-0.77%89,862
Jun 20, 20241.411.691.091.301.30-10.34%533,305
Jun 18, 20241.511.531.441.451.45-7.05%114,399
Jun 17, 20241.411.721.371.561.5610.64%417,280
Jun 14, 20241.451.481.341.411.41-5.37%103,559
Jun 13, 20241.471.501.331.491.493.47%191,125
Jun 12, 20241.601.621.341.441.44-10.00%294,559
Jun 11, 20241.521.601.471.601.602.56%124,168
Jun 10, 20241.411.571.411.561.567.96%63,736
Jun 7, 20241.421.461.421.451.45-0.69%51,473
Jun 6, 20241.461.491.441.461.46-1.36%62,763
Jun 5, 20241.491.531.421.481.48-1.01%150,087
Jun 4, 20241.571.671.431.491.49-6.88%216,979
Jun 3, 20241.481.751.451.601.608.84%247,246
May 31, 20241.431.481.411.471.472.80%49,191
May 30, 20241.391.451.331.431.433.62%185,629
May 29, 20241.451.491.361.381.38-7.38%124,894
May 28, 20241.451.531.441.491.491.36%119,542
May 24, 20241.471.561.451.471.47-125,697
May 23, 20241.551.631.451.471.47-5.16%143,146
May 22, 20241.621.641.501.551.55-4.62%72,681
May 21, 20241.631.661.611.631.630.31%68,147
May 20, 20241.761.761.551.621.62-7.95%242,645
May 17, 20241.731.781.651.761.763.53%148,402
May 16, 20241.731.761.581.701.70-2.30%280,031
May 15, 20241.542.031.531.741.7411.54%786,999
May 14, 20241.501.571.441.561.562.63%128,828
May 13, 20241.551.621.441.521.52-0.98%193,231
May 10, 20241.741.781.521.541.54-11.78%252,351
May 9, 20241.752.091.651.741.74-0.57%1,236,440
May 8, 20241.381.841.321.751.7524.56%1,066,915
May 7, 20241.381.441.381.411.410.72%96,415
May 6, 20241.451.461.371.401.40-5.10%137,230
May 3, 20241.391.491.391.471.475.00%127,829