Ocean Biomedical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.13	0.14	0.12	0.13	0.13	-9.12%	20,060,857
Feb 20, 2025	0.14	0.14	0.13	0.14	0.14	-4.59%	25,265,216
Feb 19, 2025	0.12	0.16	0.12	0.15	0.15	10.77%	100,571,854
Feb 18, 2025	0.12	0.14	0.12	0.13	0.13	3.37%	32,757,219
Feb 14, 2025	0.14	0.15	0.12	0.13	0.13	-14.49%	43,289,468
Feb 13, 2025	0.15	0.17	0.15	0.15	0.15	-14.21%	51,198,727
Feb 12, 2025	0.18	0.19	0.16	0.17	0.17	-13.10%	74,067,986
Feb 11, 2025	0.21	0.27	0.16	0.20	0.20	35.14%	562,109,099
Feb 10, 2025	0.22	0.23	0.11	0.15	0.15	11.36%	558,319,340
Feb 7, 2025	0.14	0.15	0.13	0.13	0.13	-0.75%	11,227,652
Feb 6, 2025	0.15	0.25	0.13	0.13	0.13	-8.22%	73,139,612
Feb 5, 2025	0.15	0.16	0.14	0.15	0.15	-8.81%	2,679,256
Feb 4, 2025	0.17	0.17	0.16	0.16	0.16	-12.33%	3,934,039
Feb 3, 2025	0.18	0.19	0.17	0.18	0.18	-6.94%	4,904,702
Jan 31, 2025	0.20	0.22	0.19	0.20	0.20	3.48%	6,656,284
Jan 30, 2025	0.24	0.26	0.18	0.19	0.19	-22.05%	20,521,231
Jan 29, 2025	0.57	0.66	0.24	0.24	0.24	-26.33%	186,703,606
Jan 28, 2025	0.39	0.39	0.33	0.33	0.33	-3.79%	349,256
Jan 27, 2025	0.41	0.45	0.34	0.34	0.34	-18.33%	319,047
Jan 24, 2025	0.44	0.45	0.40	0.42	0.42	-6.67%	291,005
Jan 23, 2025	0.47	0.49	0.44	0.45	0.45	-3.23%	106,354
Jan 22, 2025	0.50	0.50	0.43	0.47	0.47	-3.12%	172,790
Jan 21, 2025	0.53	0.53	0.46	0.48	0.48	-11.11%	302,843
Jan 17, 2025	0.57	0.60	0.53	0.54	0.54	-5.92%	108,526
Jan 16, 2025	0.61	0.61	0.55	0.57	0.57	-4.68%	248,502
Jan 15, 2025	0.63	0.67	0.55	0.60	0.60	-3.26%	58,009
Jan 14, 2025	0.67	0.67	0.60	0.62	0.62	-8.95%	64,806
Jan 13, 2025	0.62	0.70	0.61	0.68	0.68	8.21%	138,929
Jan 10, 2025	0.65	0.66	0.61	0.63	0.63	-5.43%	141,583
Jan 8, 2025	0.76	0.76	0.64	0.67	0.67	-9.95%	171,477
Jan 7, 2025	0.69	0.74	0.66	0.74	0.74	8.26%	205,521
Jan 6, 2025	0.71	0.71	0.65	0.69	0.69	-5.99%	145,139
Jan 3, 2025	0.61	0.75	0.61	0.73	0.73	22.54%	521,590
Jan 2, 2025	0.59	0.62	0.55	0.59	0.59	7.58%	82,011
Dec 31, 2024	0.61	0.61	0.54	0.55	0.55	-7.83%	194,545
Dec 30, 2024	0.58	0.60	0.53	0.60	0.60	4.90%	204,129
Dec 27, 2024	0.59	0.59	0.56	0.57	0.57	1.78%	123,887
Dec 26, 2024	0.58	0.59	0.56	0.56	0.56	-4.75%	208,094
Dec 24, 2024	0.61	0.62	0.57	0.59	0.59	-7.83%	115,913
Dec 23, 2024	0.64	0.65	0.56	0.64	0.64	-3.61%	388,844
Dec 20, 2024	0.57	0.72	0.46	0.66	0.66	12.75%	9,153,095
Dec 19, 2024	0.60	0.60	0.57	0.59	0.59	1.06%	55,177
Dec 18, 2024	0.64	0.64	0.58	0.58	0.58	-6.90%	27,959
Dec 17, 2024	0.69	0.70	0.58	0.63	0.63	-2.34%	109,698
Dec 16, 2024	0.68	0.68	0.63	0.64	0.64	-5.18%	45,626
Dec 13, 2024	0.68	0.68	0.65	0.68	0.68	4.00%	18,586
Dec 12, 2024	0.66	0.68	0.63	0.65	0.65	-3.42%	41,593
Dec 11, 2024	0.67	0.69	0.66	0.67	0.67	-1.06%	31,173
Dec 10, 2024	0.68	0.70	0.67	0.68	0.68	-2.81%	25,096
Dec 9, 2024	0.69	0.72	0.69	0.70	0.70	0.82%	42,649
Dec 6, 2024	0.69	0.70	0.67	0.69	0.69	3.15%	57,824
Dec 5, 2024	0.70	0.70	0.67	0.67	0.67	-4.94%	77,751
Dec 4, 2024	0.68	0.73	0.68	0.71	0.71	2.52%	13,429
Dec 3, 2024	0.72	0.72	0.67	0.69	0.69	-2.87%	42,700
Dec 2, 2024	0.73	0.73	0.68	0.71	0.71	1.57%	58,978
Nov 29, 2024	0.72	0.72	0.69	0.70	0.70	-1.91%	20,025
Nov 27, 2024	0.74	0.74	0.69	0.71	0.71	-1.84%	17,593
Nov 26, 2024	0.69	0.75	0.69	0.73	0.73	3.86%	64,080
Nov 25, 2024	0.72	0.72	0.70	0.70	0.70	-2.78%	29,048
Nov 22, 2024	0.70	0.76	0.70	0.72	0.72	1.00%	44,339
Nov 21, 2024	0.69	0.71	0.68	0.71	0.71	3.32%	64,844
Nov 20, 2024	0.71	0.73	0.68	0.69	0.69	-3.99%	24,975
Nov 19, 2024	0.69	0.74	0.65	0.72	0.72	8.08%	34,977
Nov 18, 2024	0.71	0.71	0.67	0.67	0.67	-6.86%	67,206
Nov 15, 2024	0.73	0.75	0.65	0.71	0.71	-0.83%	71,994
Nov 14, 2024	0.70	0.74	0.68	0.72	0.72	-2.70%	75,213
Nov 13, 2024	0.75	0.75	0.73	0.74	0.74	0.01%	28,410
Nov 12, 2024	0.76	0.76	0.73	0.74	0.74	-2.64%	63,139
Nov 11, 2024	0.81	0.82	0.75	0.76	0.76	-7.35%	57,426
Nov 8, 2024	0.87	0.88	0.79	0.82	0.82	-3.61%	75,896
Nov 7, 2024	0.85	0.88	0.82	0.85	0.85	-3.28%	51,121
Nov 6, 2024	0.90	0.90	0.82	0.88	0.88	3.52%	53,074
Nov 5, 2024	0.90	0.90	0.84	0.85	0.85	-5.55%	21,388
Nov 4, 2024	0.87	0.90	0.87	0.90	0.90	1.16%	14,237
Nov 1, 2024	0.86	0.90	0.84	0.89	0.89	1.44%	14,611
Oct 31, 2024	0.87	0.89	0.83	0.88	0.88	0.80%	26,930
Oct 30, 2024	0.91	0.92	0.87	0.87	0.87	-5.43%	73,471
Oct 29, 2024	0.95	0.95	0.91	0.92	0.92	0.24%	38,697
Oct 28, 2024	0.93	0.97	0.92	0.92	0.92	-3.39%	45,354
Oct 25, 2024	1.00	1.00	0.95	0.95	0.95	-2.45%	34,218
Oct 24, 2024	0.96	0.99	0.93	0.97	0.97	1.34%	45,688
Oct 23, 2024	0.98	0.99	0.96	0.96	0.96	-3.90%	53,207
Oct 22, 2024	0.99	1.03	0.96	1.00	1.00	1.01%	45,112
Oct 21, 2024	0.98	1.02	0.95	0.99	0.99	-1.98%	74,440
Oct 18, 2024	1.10	1.10	0.95	1.01	1.01	-	66,986
Oct 17, 2024	0.99	1.05	0.96	1.01	1.01	2.02%	91,381
Oct 16, 2024	1.07	1.16	0.98	0.99	0.99	-8.33%	363,459
Oct 15, 2024	0.93	1.13	0.92	1.08	1.08	18.27%	331,258
Oct 14, 2024	0.94	0.94	0.91	0.91	0.91	0.23%	24,714
Oct 11, 2024	0.93	0.94	0.91	0.91	0.91	0.01%	21,157
Oct 10, 2024	0.91	0.95	0.91	0.91	0.91	-2.49%	9,680
Oct 9, 2024	0.94	0.96	0.91	0.93	0.93	2.56%	21,070
Oct 8, 2024	0.92	0.97	0.91	0.91	0.91	-2.04%	21,243
Oct 7, 2024	0.92	0.96	0.91	0.93	0.93	2.07%	14,357
Oct 4, 2024	0.93	0.94	0.91	0.91	0.91	-0.43%	22,456
Oct 3, 2024	0.94	0.97	0.91	0.92	0.92	1.09%	16,898
Oct 2, 2024	0.92	0.94	0.91	0.91	0.91	-2.68%	7,045
Oct 1, 2024	0.94	0.97	0.89	0.93	0.93	-5.10%	37,977
Sep 30, 2024	0.97	0.99	0.93	0.98	0.98	2.42%	18,743
Sep 27, 2024	0.93	1.00	0.80	0.96	0.96	2.88%	30,333