Skip to main content
Ocean Biomedical, Inc. (OCEA)
NASDAQ: OCEA · Real-Time Price · USD
0.480
-0.060 (-11.11%)
Jan 21, 2025, 4:00 PM EST - Market closed

Ocean Biomedical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20250.530.530.460.480.48-11.11%302,843
Jan 17, 20250.570.600.530.540.54-5.92%108,526
Jan 16, 20250.610.610.550.570.57-4.68%248,502
Jan 15, 20250.630.670.550.600.60-3.26%58,009
Jan 14, 20250.670.670.600.620.62-8.95%64,806
Jan 13, 20250.620.700.610.680.688.21%138,929
Jan 10, 20250.650.660.610.630.63-5.43%141,583
Jan 8, 20250.760.760.640.670.67-9.95%171,477
Jan 7, 20250.690.740.660.740.748.26%205,521
Jan 6, 20250.710.710.650.690.69-5.99%145,139
Jan 3, 20250.610.750.610.730.7322.54%521,590
Jan 2, 20250.590.620.550.590.597.58%82,011
Dec 31, 20240.610.610.540.550.55-7.83%194,545
Dec 30, 20240.580.600.530.600.604.90%204,129
Dec 27, 20240.590.590.560.570.571.78%123,887
Dec 26, 20240.580.590.560.560.56-4.75%208,094
Dec 24, 20240.610.620.570.590.59-7.83%115,913
Dec 23, 20240.640.650.560.640.64-3.61%388,844
Dec 20, 20240.570.720.460.660.6612.75%9,153,095
Dec 19, 20240.600.600.570.590.591.06%55,177
Dec 18, 20240.640.640.580.580.58-6.90%27,959
Dec 17, 20240.690.700.580.630.63-2.34%109,698
Dec 16, 20240.680.680.630.640.64-5.18%45,626
Dec 13, 20240.680.680.650.680.684.00%18,586
Dec 12, 20240.660.680.630.650.65-3.42%41,593
Dec 11, 20240.670.690.660.670.67-1.06%31,173
Dec 10, 20240.680.700.670.680.68-2.81%25,096
Dec 9, 20240.690.720.690.700.700.82%42,649
Dec 6, 20240.690.700.670.690.693.15%57,824
Dec 5, 20240.700.700.670.670.67-4.94%77,751
Dec 4, 20240.680.730.680.710.712.52%13,429
Dec 3, 20240.720.720.670.690.69-2.87%42,700
Dec 2, 20240.730.730.680.710.711.57%58,978
Nov 29, 20240.720.720.690.700.70-1.91%20,025
Nov 27, 20240.740.740.690.710.71-1.84%17,593
Nov 26, 20240.690.750.690.730.733.86%64,080
Nov 25, 20240.720.720.700.700.70-2.78%29,048
Nov 22, 20240.700.760.700.720.721.00%44,339
Nov 21, 20240.690.710.680.710.713.32%64,844
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