Skip to main content
Ocean Biomedical, Inc. (OCEA)
NASDAQ: OCEA · Real-Time Price · USD
0.690
0.00 (0.00%)
Nov 21, 2024, 2:05 PM EST - Market open

Ocean Biomedical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.710.730.680.690.69-3.99%24,975
Nov 19, 20240.690.740.650.720.728.08%34,977
Nov 18, 20240.710.710.670.670.67-6.86%67,206
Nov 15, 20240.730.750.650.710.71-0.83%71,994
Nov 14, 20240.700.740.680.720.72-2.70%75,213
Nov 13, 20240.750.750.730.740.740.01%28,410
Nov 12, 20240.760.760.730.740.74-2.64%63,139
Nov 11, 20240.810.820.750.760.76-7.35%57,426
Nov 8, 20240.870.880.790.820.82-3.61%75,896
Nov 7, 20240.850.880.820.850.85-3.28%51,121
Nov 6, 20240.900.900.820.880.883.52%53,074
Nov 5, 20240.900.900.840.850.85-5.55%21,388
Nov 4, 20240.870.900.870.900.901.16%14,237
Nov 1, 20240.860.900.840.890.891.44%14,611
Oct 31, 20240.870.890.830.880.880.80%26,930
Oct 30, 20240.910.920.870.870.87-5.43%73,471
Oct 29, 20240.950.950.910.920.920.24%38,697
Oct 28, 20240.930.970.920.920.92-3.39%45,354
Oct 25, 20241.001.000.950.950.95-2.45%34,218
Oct 24, 20240.960.990.930.970.971.34%45,688
Oct 23, 20240.980.990.960.960.96-3.90%53,207
Oct 22, 20240.991.030.961.001.001.01%45,112
Oct 21, 20240.981.020.950.990.99-1.98%74,440
Oct 18, 20241.101.100.951.011.01-66,986
Oct 17, 20240.991.050.961.011.012.02%91,381
Oct 16, 20241.071.160.980.990.99-8.33%363,459
Oct 15, 20240.931.130.921.081.0818.27%331,258
Oct 14, 20240.940.940.910.910.910.23%24,714
Oct 11, 20240.930.940.910.910.910.01%21,157
Oct 10, 20240.910.950.910.910.91-2.49%9,680
Oct 9, 20240.940.960.910.930.932.56%21,070
Oct 8, 20240.920.970.910.910.91-2.04%21,243
Oct 7, 20240.920.960.910.930.932.07%14,357
Oct 4, 20240.930.940.910.910.91-0.43%22,456
Oct 3, 20240.940.970.910.920.921.09%16,898
Oct 2, 20240.920.940.910.910.91-2.68%7,045
Oct 1, 20240.940.970.890.930.93-5.10%37,977
Sep 30, 20240.970.990.930.980.982.42%18,743
Sep 27, 20240.931.000.800.960.962.88%30,333
Sep 26, 20240.980.980.750.930.93-6.06%58,525
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