Ocular Therapeutix, Inc. (OCUL)
NASDAQ: OCUL · Real-Time Price · USD
7.90
+0.96 (13.83%)
At close: May 28, 2025, 4:00 PM
7.89
-0.01 (-0.13%)
After-hours: May 28, 2025, 4:38 PM EDT
Ocular Therapeutix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 7.93 | 8.00 | 7.85 | 7.90 | - | 13.83% | 870,903 |
| May 27, 2025 | 7.43 | 7.43 | 6.92 | 6.94 | 6.94 | -4.93% | 1,561,563 |
| May 23, 2025 | 7.06 | 7.33 | 7.02 | 7.30 | 7.30 | 1.18% | 1,627,989 |
| May 22, 2025 | 7.24 | 7.38 | 7.20 | 7.22 | 7.22 | -1.16% | 1,045,016 |
| May 21, 2025 | 7.54 | 7.58 | 7.13 | 7.30 | 7.30 | -3.95% | 1,594,994 |
| May 20, 2025 | 7.53 | 7.63 | 7.26 | 7.60 | 7.60 | 1.20% | 1,201,407 |
| May 19, 2025 | 7.13 | 7.53 | 7.09 | 7.51 | 7.51 | 4.02% | 1,553,742 |
| May 16, 2025 | 7.16 | 7.39 | 7.08 | 7.22 | 7.22 | 0.70% | 1,640,949 |
| May 15, 2025 | 6.94 | 7.23 | 6.77 | 7.17 | 7.17 | 3.46% | 1,632,579 |
| May 14, 2025 | 7.00 | 7.10 | 6.69 | 6.93 | 6.93 | -1.00% | 1,845,195 |
| May 13, 2025 | 7.47 | 7.56 | 6.96 | 7.00 | 7.00 | -5.28% | 1,792,141 |
| May 12, 2025 | 7.37 | 7.66 | 7.22 | 7.39 | 7.39 | 4.67% | 1,317,808 |
| May 9, 2025 | 7.46 | 7.56 | 7.02 | 7.06 | 7.06 | -5.23% | 1,191,637 |
| May 8, 2025 | 7.06 | 7.55 | 6.84 | 7.45 | 7.45 | 5.67% | 1,694,973 |
| May 7, 2025 | 7.21 | 7.32 | 6.97 | 7.05 | 7.05 | -1.74% | 1,985,820 |
| May 6, 2025 | 7.65 | 7.84 | 7.12 | 7.18 | 7.18 | -7.18% | 1,903,357 |
| May 5, 2025 | 8.01 | 8.33 | 7.62 | 7.73 | 7.73 | -12.16% | 3,676,832 |
| May 2, 2025 | 8.64 | 8.90 | 8.49 | 8.80 | 8.80 | 3.17% | 1,558,405 |
| May 1, 2025 | 8.28 | 8.70 | 8.07 | 8.53 | 8.53 | 2.77% | 1,484,232 |
| Apr 30, 2025 | 8.20 | 8.40 | 8.12 | 8.30 | 8.30 | 1.10% | 1,002,571 |
| Apr 29, 2025 | 8.12 | 8.41 | 8.00 | 8.21 | 8.21 | 0.98% | 891,586 |
| Apr 28, 2025 | 7.76 | 8.19 | 7.74 | 8.13 | 8.13 | 5.45% | 963,853 |
| Apr 25, 2025 | 7.79 | 7.96 | 7.62 | 7.71 | 7.71 | -2.41% | 1,705,534 |
| Apr 24, 2025 | 7.84 | 7.98 | 7.75 | 7.90 | 7.90 | 0.64% | 2,042,290 |
| Apr 23, 2025 | 8.14 | 8.23 | 7.83 | 7.85 | 7.85 | -0.76% | 957,768 |
| Apr 22, 2025 | 7.71 | 8.07 | 7.62 | 7.91 | 7.91 | 3.94% | 1,022,792 |
| Apr 21, 2025 | 7.19 | 7.80 | 7.12 | 7.61 | 7.61 | 4.10% | 975,863 |
| Apr 17, 2025 | 7.16 | 7.38 | 7.12 | 7.31 | 7.31 | 1.95% | 1,633,181 |
| Apr 16, 2025 | 7.41 | 7.41 | 6.94 | 7.17 | 7.17 | -4.78% | 2,068,616 |
| Apr 15, 2025 | 7.52 | 7.83 | 7.27 | 7.53 | 7.53 | -0.53% | 2,008,924 |
| Apr 14, 2025 | 7.16 | 7.64 | 7.03 | 7.57 | 7.57 | 6.47% | 1,455,486 |
| Apr 11, 2025 | 6.36 | 7.20 | 6.21 | 7.11 | 7.11 | 11.01% | 1,590,237 |
| Apr 10, 2025 | 6.57 | 6.80 | 6.05 | 6.41 | 6.41 | -6.36% | 1,666,926 |
| Apr 9, 2025 | 5.94 | 7.07 | 5.80 | 6.84 | 6.84 | 13.62% | 3,144,012 |
| Apr 8, 2025 | 6.65 | 6.74 | 5.93 | 6.02 | 6.02 | -4.44% | 1,483,650 |
| Apr 7, 2025 | 6.06 | 6.61 | 5.85 | 6.30 | 6.30 | -0.87% | 2,331,480 |
| Apr 4, 2025 | 6.88 | 7.08 | 6.26 | 6.36 | 6.36 | -9.21% | 2,891,957 |
| Apr 3, 2025 | 7.10 | 7.21 | 6.69 | 7.00 | 7.00 | -4.63% | 1,933,882 |
| Apr 2, 2025 | 6.42 | 7.34 | 6.42 | 7.34 | 7.34 | 12.23% | 1,867,432 |
| Apr 1, 2025 | 7.29 | 7.41 | 6.50 | 6.54 | 6.54 | -10.78% | 1,885,132 |
| Mar 31, 2025 | 7.35 | 7.47 | 7.01 | 7.33 | 7.33 | -3.30% | 2,397,104 |
| Mar 28, 2025 | 7.70 | 7.82 | 7.53 | 7.58 | 7.58 | -2.19% | 1,009,570 |
| Mar 27, 2025 | 7.70 | 8.04 | 7.65 | 7.75 | 7.75 | 1.04% | 1,901,617 |
| Mar 26, 2025 | 7.63 | 7.81 | 7.36 | 7.67 | 7.67 | 1.86% | 1,854,371 |
| Mar 25, 2025 | 7.66 | 7.70 | 7.41 | 7.53 | 7.53 | -1.18% | 1,229,481 |
| Mar 24, 2025 | 7.58 | 7.75 | 7.28 | 7.62 | 7.62 | 1.46% | 1,190,791 |
| Mar 21, 2025 | 7.33 | 7.55 | 7.31 | 7.51 | 7.51 | 0.94% | 1,964,509 |
| Mar 20, 2025 | 7.55 | 7.82 | 7.40 | 7.44 | 7.44 | -3.38% | 1,884,338 |
| Mar 19, 2025 | 7.37 | 7.75 | 7.36 | 7.70 | 7.70 | 3.36% | 1,481,486 |
| Mar 18, 2025 | 8.24 | 8.25 | 7.44 | 7.45 | 7.45 | -6.17% | 1,541,441 |