Ocular Therapeutix, Inc. (OCUL)
NASDAQ: OCUL · Real-Time Price · USD
10.27
-0.12 (-1.16%)
Nov 4, 2024, 4:00 PM EST - Market closed
Ocular Therapeutix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 10.53 | 10.75 | 10.33 | 10.39 | 10.39 | -1.33% | 822,024 |
| Oct 31, 2024 | 10.93 | 10.99 | 10.52 | 10.53 | 10.53 | -4.96% | 872,623 |
| Oct 30, 2024 | 11.24 | 11.48 | 11.07 | 11.08 | 11.08 | -1.95% | 852,364 |
| Oct 29, 2024 | 11.42 | 11.64 | 11.19 | 11.30 | 11.30 | -0.62% | 878,204 |
| Oct 28, 2024 | 11.43 | 11.78 | 11.26 | 11.37 | 11.37 | 2.06% | 1,076,035 |
| Oct 25, 2024 | 11.02 | 11.25 | 10.93 | 11.14 | 11.14 | 2.30% | 723,159 |
| Oct 24, 2024 | 10.86 | 11.03 | 10.63 | 10.89 | 10.89 | 0.28% | 719,565 |
| Oct 23, 2024 | 11.24 | 11.27 | 10.69 | 10.86 | 10.86 | -3.89% | 849,265 |
| Oct 22, 2024 | 11.30 | 11.46 | 11.08 | 11.30 | 11.30 | -0.62% | 653,089 |
| Oct 21, 2024 | 11.48 | 11.60 | 11.12 | 11.37 | 11.37 | 0.35% | 672,387 |
| Oct 18, 2024 | 11.14 | 11.50 | 11.14 | 11.33 | 11.33 | 2.16% | 712,995 |
| Oct 17, 2024 | 11.42 | 11.49 | 11.02 | 11.09 | 11.09 | -3.31% | 958,832 |
| Oct 16, 2024 | 10.50 | 11.58 | 10.35 | 11.47 | 11.47 | 12.12% | 2,476,720 |
| Oct 15, 2024 | 10.40 | 10.66 | 9.82 | 10.23 | 10.23 | -2.20% | 2,392,503 |
| Oct 14, 2024 | 9.80 | 10.51 | 9.64 | 10.46 | 10.46 | 6.95% | 2,860,555 |
| Oct 11, 2024 | 9.22 | 9.90 | 9.18 | 9.78 | 9.78 | 6.07% | 4,642,596 |
| Oct 10, 2024 | 9.18 | 9.63 | 8.93 | 9.22 | 9.22 | -0.86% | 1,210,128 |
| Oct 9, 2024 | 9.40 | 9.50 | 9.16 | 9.30 | 9.30 | -0.21% | 610,935 |
| Oct 8, 2024 | 9.47 | 9.68 | 9.30 | 9.32 | 9.32 | -1.69% | 783,196 |
| Oct 7, 2024 | 9.80 | 9.82 | 9.38 | 9.48 | 9.48 | -3.66% | 969,985 |
| Oct 4, 2024 | 9.30 | 10.00 | 8.98 | 9.84 | 9.84 | 6.61% | 1,588,657 |
| Oct 3, 2024 | 9.27 | 9.35 | 9.02 | 9.23 | 9.23 | -0.86% | 678,395 |
| Oct 2, 2024 | 9.02 | 9.35 | 8.78 | 9.31 | 9.31 | 2.76% | 1,211,758 |
| Oct 1, 2024 | 8.64 | 9.08 | 8.49 | 9.06 | 9.06 | 4.14% | 1,477,016 |
| Sep 30, 2024 | 8.68 | 8.94 | 8.63 | 8.70 | 8.70 | 0.23% | 1,559,397 |
| Sep 27, 2024 | 8.89 | 8.94 | 8.65 | 8.68 | 8.68 | -1.14% | 640,727 |
| Sep 26, 2024 | 8.99 | 9.13 | 8.78 | 8.78 | 8.78 | -0.68% | 2,692,331 |
| Sep 25, 2024 | 8.59 | 8.96 | 8.52 | 8.84 | 8.84 | 2.91% | 1,868,168 |
| Sep 24, 2024 | 8.54 | 8.72 | 8.44 | 8.59 | 8.59 | 1.54% | 643,983 |
| Sep 23, 2024 | 9.01 | 9.06 | 8.46 | 8.46 | 8.46 | -5.79% | 689,578 |
| Sep 20, 2024 | 9.07 | 9.16 | 8.83 | 8.98 | 8.98 | -0.66% | 4,269,179 |
| Sep 19, 2024 | 9.20 | 9.33 | 8.92 | 9.04 | 9.04 | -0.11% | 1,300,995 |
| Sep 18, 2024 | 8.94 | 9.14 | 8.63 | 9.05 | 9.05 | 3.31% | 1,479,733 |
| Sep 17, 2024 | 9.00 | 9.03 | 8.69 | 8.76 | 8.76 | -1.90% | 1,168,194 |
| Sep 16, 2024 | 8.97 | 9.04 | 8.64 | 8.93 | 8.93 | -0.78% | 640,704 |
| Sep 13, 2024 | 8.94 | 9.06 | 8.70 | 9.00 | 9.00 | 3.33% | 1,111,548 |
| Sep 12, 2024 | 8.47 | 8.91 | 8.37 | 8.71 | 8.71 | 3.20% | 843,794 |
| Sep 11, 2024 | 8.35 | 8.56 | 8.20 | 8.44 | 8.44 | 0.96% | 584,779 |
| Sep 10, 2024 | 8.33 | 8.44 | 8.12 | 8.36 | 8.36 | - | 569,132 |
| Sep 9, 2024 | 8.40 | 8.59 | 8.22 | 8.36 | 8.36 | -0.36% | 780,610 |
| Sep 6, 2024 | 8.45 | 8.53 | 8.13 | 8.39 | 8.39 | -0.59% | 584,071 |
| Sep 5, 2024 | 8.43 | 8.55 | 8.22 | 8.44 | 8.44 | 0.12% | 381,004 |
| Sep 4, 2024 | 8.35 | 8.62 | 8.19 | 8.43 | 8.43 | 0.96% | 603,241 |
| Sep 3, 2024 | 8.60 | 8.79 | 8.21 | 8.35 | 8.35 | -5.33% | 784,119 |
| Aug 30, 2024 | 8.55 | 8.84 | 8.46 | 8.82 | 8.82 | 3.04% | 600,005 |
| Aug 29, 2024 | 9.03 | 9.06 | 8.54 | 8.56 | 8.56 | -4.78% | 742,958 |
| Aug 28, 2024 | 8.93 | 9.02 | 8.72 | 8.99 | 8.99 | -0.55% | 435,991 |
| Aug 27, 2024 | 8.91 | 9.11 | 8.80 | 9.04 | 9.04 | 0.33% | 713,365 |
| Aug 26, 2024 | 9.23 | 9.23 | 8.96 | 9.01 | 9.01 | -1.10% | 661,718 |
| Aug 23, 2024 | 8.97 | 9.19 | 8.86 | 9.11 | 9.11 | 1.90% | 887,371 |
| Aug 22, 2024 | 9.22 | 9.39 | 8.91 | 8.94 | 8.94 | -3.14% | 1,074,520 |
| Aug 21, 2024 | 8.94 | 9.25 | 8.75 | 9.23 | 9.23 | 4.41% | 1,162,169 |
| Aug 20, 2024 | 8.70 | 8.90 | 8.54 | 8.84 | 8.84 | 1.26% | 721,752 |
| Aug 19, 2024 | 8.11 | 8.74 | 8.11 | 8.73 | 8.73 | 7.64% | 998,517 |
| Aug 16, 2024 | 8.36 | 8.46 | 8.07 | 8.11 | 8.11 | -3.11% | 761,677 |
| Aug 15, 2024 | 8.23 | 8.45 | 8.08 | 8.37 | 8.37 | 4.76% | 823,871 |
| Aug 14, 2024 | 8.07 | 8.09 | 7.85 | 7.99 | 7.99 | -0.12% | 640,131 |
| Aug 13, 2024 | 8.03 | 8.15 | 7.85 | 8.00 | 8.00 | 0.13% | 837,144 |
| Aug 12, 2024 | 8.29 | 8.42 | 7.94 | 7.99 | 7.99 | -4.20% | 903,858 |
| Aug 9, 2024 | 8.04 | 8.42 | 7.93 | 8.34 | 8.34 | 3.86% | 1,610,218 |
| Aug 8, 2024 | 8.37 | 8.43 | 7.86 | 8.03 | 8.03 | -4.06% | 1,719,359 |
| Aug 7, 2024 | 8.39 | 8.97 | 7.88 | 8.37 | 8.37 | 6.08% | 2,159,992 |
| Aug 6, 2024 | 7.53 | 7.91 | 7.16 | 7.89 | 7.89 | 5.91% | 1,293,709 |
| Aug 5, 2024 | 6.97 | 7.49 | 6.94 | 7.45 | 7.45 | -4.24% | 1,282,551 |
| Aug 2, 2024 | 7.80 | 7.92 | 7.60 | 7.78 | 7.78 | -3.59% | 1,087,044 |
| Aug 1, 2024 | 8.55 | 8.58 | 8.00 | 8.07 | 8.07 | -4.61% | 1,035,609 |
| Jul 31, 2024 | 8.38 | 8.72 | 8.23 | 8.46 | 8.46 | 2.17% | 993,712 |
| Jul 30, 2024 | 8.32 | 8.46 | 8.10 | 8.28 | 8.28 | 1.35% | 640,295 |
| Jul 29, 2024 | 8.43 | 8.47 | 7.98 | 8.17 | 8.17 | -3.08% | 871,618 |
| Jul 26, 2024 | 8.42 | 8.57 | 8.26 | 8.43 | 8.43 | 1.81% | 799,210 |
| Jul 25, 2024 | 7.92 | 8.41 | 7.92 | 8.28 | 8.28 | 4.68% | 1,005,342 |
| Jul 24, 2024 | 7.97 | 8.27 | 7.87 | 7.91 | 7.91 | -1.74% | 1,084,559 |
| Jul 23, 2024 | 7.89 | 8.25 | 7.81 | 8.05 | 8.05 | 2.42% | 1,477,921 |
| Jul 22, 2024 | 7.85 | 8.03 | 7.63 | 7.86 | 7.86 | 0.13% | 852,550 |
| Jul 19, 2024 | 7.78 | 7.90 | 7.67 | 7.85 | 7.85 | 1.29% | 1,168,758 |
| Jul 18, 2024 | 7.94 | 8.14 | 7.68 | 7.75 | 7.75 | -3.13% | 1,432,907 |
| Jul 17, 2024 | 8.10 | 8.45 | 7.84 | 8.00 | 8.00 | -4.76% | 2,286,345 |
| Jul 16, 2024 | 8.54 | 8.68 | 8.30 | 8.40 | 8.40 | -0.36% | 2,720,333 |
| Jul 15, 2024 | 8.16 | 8.49 | 8.10 | 8.43 | 8.43 | 3.69% | 1,924,733 |
| Jul 12, 2024 | 7.73 | 8.22 | 7.62 | 8.13 | 8.13 | 6.97% | 2,165,610 |
| Jul 11, 2024 | 7.22 | 7.75 | 7.19 | 7.60 | 7.60 | 6.15% | 2,612,418 |
| Jul 10, 2024 | 6.47 | 7.18 | 6.42 | 7.16 | 7.16 | 11.01% | 1,748,006 |
| Jul 9, 2024 | 6.66 | 6.74 | 6.44 | 6.45 | 6.45 | -3.15% | 1,074,686 |
| Jul 8, 2024 | 6.74 | 6.87 | 6.61 | 6.66 | 6.66 | -0.15% | 1,366,251 |
| Jul 5, 2024 | 6.68 | 6.74 | 6.43 | 6.67 | 6.67 | -0.30% | 1,128,627 |
| Jul 3, 2024 | 6.69 | 6.92 | 6.60 | 6.69 | 6.69 | 0.15% | 867,201 |
| Jul 2, 2024 | 6.65 | 6.79 | 6.51 | 6.68 | 6.68 | 0.30% | 2,418,037 |
| Jul 1, 2024 | 6.85 | 6.94 | 6.62 | 6.66 | 6.66 | -2.63% | 1,939,322 |
| Jun 28, 2024 | 6.74 | 6.95 | 6.66 | 6.84 | 6.84 | 1.18% | 7,712,415 |
| Jun 27, 2024 | 6.68 | 6.79 | 6.51 | 6.76 | 6.76 | 1.96% | 2,026,963 |
| Jun 26, 2024 | 6.50 | 6.66 | 6.23 | 6.63 | 6.63 | 1.07% | 2,575,869 |
| Jun 25, 2024 | 6.41 | 6.71 | 6.39 | 6.56 | 6.56 | 0.46% | 1,413,496 |
| Jun 24, 2024 | 6.28 | 6.76 | 6.27 | 6.53 | 6.53 | 4.48% | 2,384,239 |
| Jun 21, 2024 | 6.06 | 6.26 | 5.96 | 6.25 | 6.25 | 2.80% | 6,988,401 |
| Jun 20, 2024 | 5.89 | 6.45 | 5.89 | 6.08 | 6.08 | 10.75% | 5,186,681 |
| Jun 18, 2024 | 5.42 | 5.75 | 5.34 | 5.49 | 5.49 | -0.18% | 2,350,863 |
| Jun 17, 2024 | 5.84 | 5.90 | 5.38 | 5.50 | 5.50 | -4.35% | 2,967,933 |
| Jun 14, 2024 | 5.15 | 6.08 | 5.11 | 5.75 | 5.75 | 14.09% | 4,783,577 |
| Jun 13, 2024 | 4.93 | 5.44 | 4.83 | 5.04 | 5.04 | 2.23% | 2,951,075 |
| Jun 12, 2024 | 5.32 | 5.36 | 4.93 | 4.93 | 4.93 | -1.79% | 1,708,213 |