Ocular Therapeutix, Inc. (OCUL)
NASDAQ: OCUL · Real-Time Price · USD
11.65
-0.17 (-1.44%)
At close: Oct 31, 2025, 4:00 PM EDT
11.66
+0.01 (0.09%)
After-hours: Oct 31, 2025, 4:00 PM EDT
Ocular Therapeutix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 11.81 | 12.04 | 11.67 | 12.06 | - | 2.03% | 1,072,647 |
| Oct 30, 2025 | 11.67 | 12.10 | 11.49 | 11.82 | 11.82 | 2.96% | 2,850,584 |
| Oct 29, 2025 | 11.50 | 11.70 | 11.31 | 11.48 | 11.48 | -0.43% | 1,670,698 |
| Oct 28, 2025 | 11.52 | 11.70 | 11.47 | 11.53 | 11.53 | -0.17% | 1,596,337 |
| Oct 27, 2025 | 11.50 | 11.71 | 11.25 | 11.55 | 11.55 | 0.52% | 1,227,818 |
| Oct 24, 2025 | 11.64 | 11.78 | 11.46 | 11.49 | 11.49 | 0.44% | 1,658,343 |
| Oct 23, 2025 | 11.31 | 11.51 | 11.26 | 11.44 | 11.44 | 0.88% | 1,247,646 |
| Oct 22, 2025 | 11.75 | 11.84 | 11.28 | 11.34 | 11.34 | -3.65% | 1,902,659 |
| Oct 21, 2025 | 12.18 | 12.19 | 11.60 | 11.77 | 11.77 | -3.37% | 1,853,662 |
| Oct 20, 2025 | 12.02 | 12.22 | 11.75 | 12.18 | 12.18 | 2.87% | 2,374,884 |
| Oct 17, 2025 | 11.94 | 12.16 | 11.48 | 11.84 | 11.84 | -2.95% | 3,399,099 |
| Oct 16, 2025 | 12.00 | 12.33 | 11.84 | 12.20 | 12.20 | 2.22% | 3,447,621 |
| Oct 15, 2025 | 11.30 | 11.94 | 11.25 | 11.94 | 11.94 | 6.28% | 3,476,147 |
| Oct 14, 2025 | 11.83 | 11.86 | 11.10 | 11.23 | 11.23 | -5.23% | 3,003,846 |
| Oct 13, 2025 | 11.78 | 12.25 | 11.63 | 11.85 | 11.85 | 0.59% | 2,872,145 |
| Oct 10, 2025 | 11.93 | 12.02 | 11.34 | 11.78 | 11.78 | -1.34% | 3,445,043 |
| Oct 9, 2025 | 11.89 | 12.26 | 11.77 | 11.94 | 11.94 | 0.25% | 4,070,164 |
| Oct 8, 2025 | 11.59 | 12.54 | 11.56 | 11.91 | 11.91 | 3.39% | 4,267,101 |
| Oct 7, 2025 | 10.96 | 11.53 | 10.93 | 11.52 | 11.52 | 5.01% | 3,729,958 |
| Oct 6, 2025 | 11.48 | 11.73 | 10.85 | 10.97 | 10.97 | -3.86% | 3,660,540 |
| Oct 3, 2025 | 11.40 | 11.77 | 11.11 | 11.41 | 11.41 | 3.16% | 8,120,341 |
| Oct 2, 2025 | 11.03 | 11.22 | 10.63 | 11.06 | 11.06 | 0.18% | 4,190,161 |
| Oct 1, 2025 | 12.05 | 12.37 | 10.95 | 11.04 | 11.04 | -5.56% | 8,886,395 |
| Sep 30, 2025 | 12.78 | 12.88 | 11.52 | 11.69 | 11.69 | -6.70% | 7,581,172 |
| Sep 29, 2025 | 12.65 | 12.71 | 12.30 | 12.53 | 12.53 | - | 1,611,241 |
| Sep 26, 2025 | 12.24 | 12.97 | 12.13 | 12.53 | 12.53 | 2.37% | 1,977,972 |
| Sep 25, 2025 | 12.52 | 12.64 | 12.01 | 12.24 | 12.24 | -2.55% | 2,404,729 |
| Sep 24, 2025 | 12.26 | 12.78 | 12.26 | 12.56 | 12.56 | 2.53% | 2,708,605 |
| Sep 23, 2025 | 12.23 | 12.38 | 11.99 | 12.25 | 12.25 | 0.41% | 1,998,036 |
| Sep 22, 2025 | 12.20 | 12.49 | 12.05 | 12.20 | 12.20 | 0.83% | 2,178,459 |
| Sep 19, 2025 | 12.75 | 12.75 | 11.87 | 12.10 | 12.10 | -4.80% | 2,414,612 |
| Sep 18, 2025 | 12.26 | 12.76 | 12.13 | 12.71 | 12.71 | 4.48% | 2,852,869 |
| Sep 17, 2025 | 12.44 | 12.70 | 12.13 | 12.17 | 12.17 | -2.17% | 2,040,054 |
| Sep 16, 2025 | 12.44 | 12.73 | 12.32 | 12.44 | 12.44 | -0.84% | 2,523,374 |
| Sep 15, 2025 | 13.07 | 13.07 | 12.27 | 12.54 | 12.54 | -2.11% | 2,336,251 |
| Sep 12, 2025 | 12.74 | 12.91 | 12.66 | 12.81 | 12.81 | 0.31% | 1,837,271 |
| Sep 11, 2025 | 13.20 | 13.25 | 12.72 | 12.77 | 12.77 | -2.15% | 1,246,698 |
| Sep 10, 2025 | 12.75 | 13.07 | 12.64 | 13.05 | 13.05 | 2.27% | 1,802,983 |
| Sep 9, 2025 | 12.68 | 12.93 | 12.58 | 12.76 | 12.76 | 0.39% | 3,220,091 |
| Sep 8, 2025 | 13.60 | 13.65 | 12.70 | 12.71 | 12.71 | -6.54% | 2,210,774 |
| Sep 5, 2025 | 12.78 | 13.85 | 12.67 | 13.60 | 13.60 | 7.09% | 4,984,973 |
| Sep 4, 2025 | 12.95 | 13.24 | 12.41 | 12.70 | 12.70 | -1.85% | 2,793,834 |
| Sep 3, 2025 | 12.59 | 13.10 | 12.50 | 12.94 | 12.94 | 1.89% | 4,527,189 |
| Sep 2, 2025 | 12.02 | 12.79 | 12.02 | 12.70 | 12.70 | 4.01% | 2,789,339 |
| Aug 29, 2025 | 12.59 | 12.71 | 12.07 | 12.21 | 12.21 | -2.48% | 2,070,625 |
| Aug 28, 2025 | 12.32 | 12.61 | 12.20 | 12.52 | 12.52 | 1.62% | 1,687,596 |
| Aug 27, 2025 | 12.19 | 12.46 | 12.19 | 12.32 | 12.32 | - | 1,987,952 |
| Aug 26, 2025 | 12.00 | 12.38 | 11.95 | 12.32 | 12.32 | 3.79% | 1,766,468 |
| Aug 25, 2025 | 12.30 | 12.36 | 11.84 | 11.87 | 11.87 | -3.50% | 903,074 |
| Aug 22, 2025 | 12.20 | 12.49 | 12.03 | 12.30 | 12.30 | 1.40% | 1,414,893 |