Ocular Therapeutix, Inc. (OCUL)
NASDAQ: OCUL · Real-Time Price · USD
8.13
-0.20 (-2.40%)
Jun 20, 2025, 4:00 PM - Market closed
Ocular Therapeutix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |