Ocular Therapeutix, Inc. (OCUL)
NASDAQ: OCUL · Real-Time Price · USD
11.03
-0.05 (-0.45%)
Jul 11, 2025, 4:00 PM - Market closed
Ocular Therapeutix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 10.85 | 11.31 | 10.76 | 11.03 | 11.03 | -0.45% | 2,132,513 |
| Jul 10, 2025 | 10.80 | 11.25 | 10.61 | 11.08 | 11.08 | 2.97% | 2,730,269 |
| Jul 9, 2025 | 10.06 | 10.81 | 9.98 | 10.76 | 10.76 | 8.47% | 4,838,983 |
| Jul 8, 2025 | 9.72 | 10.17 | 9.72 | 9.92 | 9.92 | 3.23% | 2,163,703 |
| Jul 7, 2025 | 9.60 | 9.67 | 9.36 | 9.61 | 9.61 | -0.10% | 1,688,219 |
| Jul 3, 2025 | 9.52 | 9.75 | 9.49 | 9.62 | 9.62 | 1.69% | 1,158,808 |
| Jul 2, 2025 | 9.19 | 9.60 | 9.04 | 9.46 | 9.46 | 3.96% | 3,087,555 |
| Jul 1, 2025 | 9.17 | 9.42 | 9.05 | 9.10 | 9.10 | -1.94% | 2,073,552 |
| Jun 30, 2025 | 9.44 | 10.00 | 9.25 | 9.28 | 9.28 | 0.65% | 2,636,771 |
| Jun 27, 2025 | 9.49 | 9.49 | 9.06 | 9.22 | 9.22 | -2.54% | 4,211,168 |
| Jun 26, 2025 | 9.17 | 9.49 | 8.98 | 9.46 | 9.46 | 2.94% | 2,348,617 |
| Jun 25, 2025 | 9.09 | 9.39 | 8.64 | 9.19 | 9.19 | 1.10% | 2,899,780 |
| Jun 24, 2025 | 9.00 | 9.53 | 8.67 | 9.09 | 9.09 | 8.60% | 4,771,563 |
| Jun 23, 2025 | 8.05 | 8.45 | 8.03 | 8.37 | 8.37 | 2.95% | 1,719,814 |
| Jun 20, 2025 | 8.39 | 8.41 | 8.03 | 8.13 | 8.13 | -2.40% | 1,711,252 |
| Jun 18, 2025 | 8.30 | 8.59 | 8.17 | 8.33 | 8.33 | 0.36% | 1,643,504 |
| Jun 17, 2025 | 8.70 | 8.81 | 8.26 | 8.30 | 8.30 | -5.14% | 2,014,745 |
| Jun 16, 2025 | 8.86 | 8.88 | 8.55 | 8.75 | 8.75 | 0.23% | 1,702,288 |
| Jun 13, 2025 | 8.79 | 8.93 | 8.58 | 8.73 | 8.73 | -2.46% | 1,103,822 |
| Jun 12, 2025 | 8.77 | 9.05 | 8.44 | 8.95 | 8.95 | 1.47% | 1,970,208 |
| Jun 11, 2025 | 9.00 | 9.18 | 8.72 | 8.82 | 8.82 | -1.01% | 13,528,962 |
| Jun 10, 2025 | 8.97 | 9.41 | 8.81 | 8.91 | 8.91 | 0.11% | 3,757,720 |
| Jun 9, 2025 | 9.06 | 9.11 | 8.68 | 8.90 | 8.90 | -1.33% | 2,305,134 |
| Jun 6, 2025 | 8.55 | 9.04 | 8.50 | 9.02 | 9.02 | 6.62% | 2,152,811 |
| Jun 5, 2025 | 8.35 | 8.54 | 8.16 | 8.46 | 8.46 | 0.95% | 1,923,641 |
| Jun 4, 2025 | 8.26 | 8.49 | 8.08 | 8.38 | 8.38 | 0.60% | 1,287,162 |
| Jun 3, 2025 | 8.06 | 8.63 | 7.92 | 8.33 | 8.33 | 2.71% | 2,951,070 |
| Jun 2, 2025 | 8.01 | 8.30 | 7.86 | 8.11 | 8.11 | 1.25% | 1,847,803 |
| May 30, 2025 | 8.08 | 8.15 | 7.71 | 8.01 | 8.01 | -1.60% | 2,177,691 |
| May 29, 2025 | 7.89 | 8.21 | 7.68 | 8.14 | 8.14 | 3.17% | 2,099,951 |
| May 28, 2025 | 6.95 | 8.10 | 6.86 | 7.89 | 7.89 | 13.69% | 3,148,023 |
| 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 |