Skip to main content
Ocean Biomedical, Inc. (OCEA)
NASDAQ: OCEA · Real-Time Price · USD
0.0549
+0.0009 (1.67%)
At close: Apr 1, 2025, 4:00 PM
0.0497
-0.0052 (-9.47%)
After-hours: Apr 1, 2025, 4:41 PM EDT

Ocean Biomedical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20250.050.060.050.05--9.26%20,718,981
Mar 31, 20250.060.060.050.050.05-15.09%23,083,924
Mar 28, 20250.080.080.060.060.06-18.46%46,320,620
Mar 27, 20250.100.100.070.080.08-6.81%220,954,507
Mar 26, 20250.080.140.070.080.0847.36%877,253,061
Mar 25, 20250.060.060.060.060.06-11.11%7,621,268
Mar 24, 20250.060.080.060.060.062.90%17,316,937
Mar 21, 20250.060.060.060.060.06-0.48%12,448,620
Mar 20, 20250.060.070.060.060.063.14%16,657,863
Mar 19, 20250.060.060.050.060.062.89%24,427,807
Mar 18, 20250.060.060.060.060.06-5.16%11,043,543
Mar 17, 20250.060.070.060.060.06-0.32%13,401,468
Mar 14, 20250.070.070.060.060.06-7.03%21,286,575
Mar 13, 20250.080.080.060.070.07-14.78%15,946,066
Mar 12, 20250.080.080.080.080.08-7.43%5,588,706
Mar 11, 20250.080.090.080.080.083.41%12,254,821
Mar 10, 20250.090.090.080.080.08-8.89%6,915,256
Mar 7, 20250.080.090.080.090.094.29%6,924,646
Mar 6, 20250.090.100.080.090.09-6.20%10,396,544
Mar 5, 20250.080.100.080.090.098.24%13,447,068
Mar 4, 20250.080.090.080.090.09-5.03%11,751,274
Mar 3, 20250.100.100.090.090.09-10.50%17,193,023
Feb 28, 20250.100.110.090.100.10-0.60%30,993,944
Feb 27, 20250.100.100.090.100.10-0.40%36,666,781
Feb 26, 20250.110.110.100.100.10-3.81%17,167,035
Feb 25, 20250.120.120.100.110.11-12.50%26,007,661
Feb 24, 20250.130.130.120.120.12-5.21%15,008,428
Feb 21, 20250.130.140.120.130.13-9.12%20,060,857
Feb 20, 20250.140.140.130.140.14-4.59%25,265,216
Feb 19, 20250.120.160.120.150.1510.77%100,571,854
Feb 18, 20250.120.140.120.130.133.37%32,757,219
Feb 14, 20250.140.150.120.130.13-14.49%43,289,468
Feb 13, 20250.150.170.150.150.15-14.21%51,198,727
Feb 12, 20250.180.190.160.170.17-13.10%74,067,986
Feb 11, 20250.210.270.160.200.2035.14%562,109,099
Feb 10, 20250.220.230.110.150.1511.36%558,319,340
Feb 7, 20250.140.150.130.130.13-0.75%11,227,652
Feb 6, 20250.150.250.130.130.13-8.22%73,139,612
Feb 5, 20250.150.160.140.150.15-8.81%2,679,256
Feb 4, 20250.170.170.160.160.16-12.33%3,934,039
Feb 3, 20250.180.190.170.180.18-6.94%4,904,702
Jan 31, 20250.200.220.190.200.203.48%6,656,284
Jan 30, 20250.240.260.180.190.19-22.05%20,521,231
Jan 29, 20250.570.660.240.240.24-26.33%186,703,606
Jan 28, 20250.390.390.330.330.33-3.79%349,256
Jan 27, 20250.410.450.340.340.34-18.33%319,047
Jan 24, 20250.440.450.400.420.42-6.67%291,005
Jan 23, 20250.470.490.440.450.45-3.23%106,354
Jan 22, 20250.500.500.430.470.47-3.12%172,790
Jan 21, 20250.530.530.460.480.48-11.11%302,843