Skip to main content
Ocean Biomedical, Inc. (OCEA)
NASDAQ: OCEA · Real-Time Price · USD
0.664
+0.075 (12.75%)
At close: Dec 20, 2024, 4:00 PM
0.619
-0.045 (-6.73%)
After-hours: Dec 20, 2024, 7:40 PM EST

Ocean Biomedical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.570.720.460.660.6612.75%9,109,794
Dec 19, 20240.600.600.570.590.591.06%55,177
Dec 18, 20240.640.640.580.580.58-6.90%28,000
Dec 17, 20240.690.700.580.630.63-2.34%109,700
Dec 16, 20240.680.680.630.640.64-5.18%45,626
Dec 13, 20240.680.680.650.680.684.00%18,600
Dec 12, 20240.660.680.630.650.65-3.42%41,600
Dec 11, 20240.670.690.660.670.67-1.06%31,200
Dec 10, 20240.680.700.670.680.68-2.81%25,100
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%77,800
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%59,000
Nov 29, 20240.720.720.690.700.70-1.91%20,025
Nov 27, 20240.740.740.690.710.71-1.84%17,600
Nov 26, 20240.690.750.690.730.733.86%64,100
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%25,000
Nov 19, 20240.690.740.650.720.728.08%35,000
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%30,211
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%75,900
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%21,400
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%38,700
Oct 28, 20240.930.970.920.920.92-3.39%45,400
Oct 25, 20241.001.000.950.950.95-2.45%34,300
Oct 24, 20240.960.990.930.970.971.34%45,700
Oct 23, 20240.980.990.960.960.96-3.90%53,228
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, 20241.101.100.951.011.01-67,000
Oct 17, 20240.991.040.961.011.012.02%91,400
Oct 16, 20241.071.160.980.990.99-8.33%363,500
Oct 15, 20240.931.130.921.081.0818.27%331,300
Oct 14, 20240.940.940.910.910.910.23%24,714
Oct 11, 20240.930.940.910.910.910.01%21,200
Oct 10, 20240.910.950.910.910.91-2.49%9,700
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%14,400
Oct 4, 20240.930.940.910.910.91-0.43%22,456
Oct 3, 20240.940.970.910.920.921.09%16,900
Oct 2, 20240.920.940.910.910.91-2.68%7,045
Oct 1, 20240.940.970.890.930.93-5.10%38,030
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%22,100
Sep 23, 20240.940.940.840.900.90-3.23%34,600
Sep 20, 20240.990.990.910.930.93-6.05%34,700
Sep 19, 20241.001.010.950.990.991.28%29,300
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%24,300
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%37,871
Sep 3, 20241.141.141.031.041.04-7.96%70,554
Aug 30, 20241.131.151.051.131.134.63%109,402
Aug 29, 20240.901.130.881.081.0819.95%158,800
Aug 28, 20240.930.930.850.900.90-3.90%63,526
Aug 27, 20241.041.060.910.940.94-7.24%282,100
Aug 26, 20241.071.121.011.011.01-5.61%75,100
Aug 23, 20241.111.111.061.071.07-1.83%19,127
Aug 22, 20241.081.111.081.091.09-0.91%17,400
Aug 21, 20241.081.101.061.101.103.77%16,928
Aug 20, 20241.101.111.061.061.06-1.85%37,000
Aug 19, 20241.091.111.051.081.081.89%81,800
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, 20241.071.091.051.051.05-3.67%39,108
Aug 12, 20241.111.121.081.091.090.93%17,400
Aug 9, 20241.151.151.061.081.08-3.57%21,015
Aug 8, 20241.121.161.121.121.12-2.61%22,500
Aug 7, 20241.181.181.121.151.15-19,874
Aug 6, 20241.151.191.131.151.151.77%34,200
Aug 5, 20241.071.151.071.131.13-2.59%69,400
Aug 2, 20241.141.211.051.161.16-0.85%97,949
Aug 1, 20241.111.201.111.171.171.74%76,331