Ocular Therapeutix, Inc. (OCUL)
NASDAQ: OCUL · Real-Time Price · USD
10.27
-0.06 (-0.58%)
At close: Mar 6, 2026, 4:00 PM EST
10.31
+0.04 (0.39%)
After-hours: Mar 6, 2026, 7:50 PM EST
Ocular Therapeutix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.25 | 10.53 | 10.06 | 10.27 | 10.27 | -0.58% | 5,608,111 |
| Mar 5, 2026 | 11.03 | 11.10 | 10.23 | 10.33 | 10.33 | -6.43% | 7,384,737 |
| Mar 4, 2026 | 10.95 | 11.24 | 10.73 | 11.04 | 11.04 | 2.60% | 5,961,443 |
| Mar 3, 2026 | 10.73 | 11.50 | 10.66 | 10.76 | 10.76 | -2.00% | 7,805,562 |
| Mar 2, 2026 | 8.73 | 11.00 | 8.64 | 10.98 | 10.98 | 22.82% | 17,182,201 |
| Feb 27, 2026 | 9.50 | 9.58 | 8.72 | 8.94 | 8.94 | -6.78% | 5,446,321 |
| Feb 26, 2026 | 9.41 | 9.63 | 8.91 | 9.59 | 9.59 | 0.95% | 7,912,586 |
| Feb 25, 2026 | 9.29 | 9.76 | 9.17 | 9.50 | 9.50 | 6.09% | 7,835,850 |
| Feb 24, 2026 | 8.45 | 9.00 | 8.43 | 8.96 | 8.96 | 6.48% | 6,284,482 |
| Feb 23, 2026 | 7.76 | 8.45 | 7.70 | 8.41 | 8.41 | 8.10% | 6,344,081 |
| Feb 20, 2026 | 6.99 | 8.00 | 6.99 | 7.78 | 7.78 | 10.67% | 12,962,711 |
| Feb 19, 2026 | 6.90 | 7.34 | 6.85 | 7.03 | 7.03 | 2.18% | 9,686,505 |
| Feb 18, 2026 | 7.06 | 7.24 | 6.78 | 6.88 | 6.88 | -1.57% | 11,468,748 |
| Feb 17, 2026 | 6.41 | 7.13 | 6.23 | 6.99 | 6.99 | -21.28% | 51,388,297 |
| Feb 13, 2026 | 9.19 | 9.34 | 8.83 | 8.88 | 8.88 | -1.99% | 2,654,363 |
| Feb 12, 2026 | 9.20 | 9.25 | 8.92 | 9.06 | 9.06 | -1.09% | 2,606,441 |
| Feb 11, 2026 | 9.02 | 9.17 | 8.63 | 9.16 | 9.16 | 1.44% | 3,806,676 |
| Feb 10, 2026 | 9.57 | 9.69 | 9.00 | 9.03 | 9.03 | -4.24% | 4,475,232 |
| Feb 9, 2026 | 9.43 | 9.63 | 9.08 | 9.43 | 9.43 | 2.95% | 3,875,951 |
| Feb 6, 2026 | 9.08 | 9.29 | 8.95 | 9.16 | 9.16 | 2.81% | 4,084,273 |
| Feb 5, 2026 | 8.85 | 10.08 | 8.84 | 8.91 | 8.91 | 4.21% | 8,935,062 |
| Feb 4, 2026 | 8.50 | 8.70 | 8.37 | 8.55 | 8.55 | 0.47% | 6,694,527 |
| Feb 3, 2026 | 9.16 | 9.24 | 8.36 | 8.51 | 8.51 | -6.99% | 6,858,926 |
| Feb 2, 2026 | 9.15 | 9.36 | 9.02 | 9.15 | 9.15 | 0.11% | 4,850,092 |
| Jan 30, 2026 | 9.85 | 10.02 | 9.02 | 9.14 | 9.14 | -8.14% | 7,108,119 |
| Jan 29, 2026 | 10.22 | 10.64 | 9.91 | 9.95 | 9.95 | -3.21% | 4,302,915 |
| Jan 28, 2026 | 10.83 | 10.83 | 10.25 | 10.28 | 10.28 | -5.25% | 2,937,644 |
| Jan 27, 2026 | 10.81 | 11.13 | 10.66 | 10.85 | 10.85 | -0.37% | 2,926,923 |
| Jan 26, 2026 | 10.20 | 10.95 | 10.15 | 10.89 | 10.89 | 6.04% | 3,041,950 |
| Jan 23, 2026 | 11.15 | 11.15 | 10.18 | 10.27 | 10.27 | -7.64% | 4,855,918 |
| Jan 22, 2026 | 11.45 | 11.55 | 11.10 | 11.12 | 11.12 | -2.63% | 3,708,870 |
| Jan 21, 2026 | 11.41 | 11.50 | 11.03 | 11.42 | 11.42 | -0.26% | 4,154,644 |
| Jan 20, 2026 | 11.10 | 11.88 | 11.05 | 11.45 | 11.45 | 1.60% | 3,534,135 |
| Jan 16, 2026 | 11.18 | 11.94 | 10.77 | 11.27 | 11.27 | -0.09% | 6,610,075 |
| Jan 15, 2026 | 12.53 | 13.03 | 10.90 | 11.28 | 11.28 | 1.90% | 27,644,012 |
| Jan 14, 2026 | 10.50 | 11.13 | 9.96 | 11.07 | 11.07 | 6.14% | 7,095,960 |
| Jan 13, 2026 | 10.55 | 10.60 | 10.08 | 10.43 | 10.43 | -2.43% | 3,999,423 |
| Jan 12, 2026 | 11.82 | 11.96 | 10.49 | 10.69 | 10.69 | -5.06% | 5,477,171 |
| Jan 9, 2026 | 11.41 | 11.57 | 11.14 | 11.26 | 11.26 | -1.05% | 2,661,444 |
| Jan 8, 2026 | 11.60 | 11.81 | 11.23 | 11.38 | 11.38 | -1.04% | 2,710,278 |
| Jan 7, 2026 | 11.41 | 11.65 | 11.20 | 11.50 | 11.50 | 2.22% | 2,457,836 |
| Jan 6, 2026 | 11.54 | 11.55 | 10.92 | 11.25 | 11.25 | -2.60% | 3,491,047 |
| Jan 5, 2026 | 11.87 | 11.98 | 11.31 | 11.55 | 11.55 | -2.28% | 3,049,636 |
| Jan 2, 2026 | 12.08 | 12.19 | 11.60 | 11.82 | 11.82 | -2.64% | 2,499,005 |
| Dec 31, 2025 | 12.15 | 12.24 | 12.06 | 12.14 | 12.14 | -0.49% | 2,015,864 |
| Dec 30, 2025 | 12.24 | 12.45 | 12.15 | 12.20 | 12.20 | -0.81% | 2,180,535 |
| Dec 29, 2025 | 12.61 | 12.66 | 12.26 | 12.30 | 12.30 | -2.07% | 2,073,838 |
| Dec 26, 2025 | 12.66 | 12.75 | 12.48 | 12.56 | 12.56 | -1.18% | 1,144,930 |
| Dec 24, 2025 | 12.65 | 12.81 | 12.59 | 12.71 | 12.71 | -0.24% | 906,004 |
| Dec 23, 2025 | 12.86 | 13.06 | 12.65 | 12.74 | 12.74 | -1.70% | 2,012,282 |