Ocular Therapeutix, Inc. (OCUL)
NASDAQ: OCUL · Real-Time Price · USD
9.53
-0.29 (-2.95%)
Apr 20, 2026, 2:28 PM EDT - Market open
Ocular Therapeutix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 9.73 | 9.75 | 9.42 | 9.51 | - | -3.16% | 1,217,375 |
| Apr 17, 2026 | 8.99 | 9.86 | 8.99 | 9.82 | 9.82 | 10.84% | 5,314,393 |
| Apr 16, 2026 | 8.91 | 8.93 | 8.69 | 8.86 | 8.86 | -0.56% | 2,018,050 |
| Apr 15, 2026 | 8.76 | 9.00 | 8.66 | 8.91 | 8.91 | 1.71% | 2,554,245 |
| Apr 14, 2026 | 8.92 | 9.06 | 8.64 | 8.76 | 8.76 | -1.13% | 2,595,647 |
| Apr 13, 2026 | 8.73 | 9.07 | 8.70 | 8.86 | 8.86 | 0.80% | 2,845,542 |
| Apr 10, 2026 | 9.31 | 9.43 | 8.50 | 8.79 | 8.79 | -5.48% | 3,121,184 |
| Apr 9, 2026 | 8.37 | 9.31 | 8.33 | 9.30 | 9.30 | 10.45% | 5,104,895 |
| Apr 8, 2026 | 8.76 | 8.80 | 8.28 | 8.42 | 8.42 | 0.96% | 4,025,457 |
| Apr 7, 2026 | 7.99 | 8.48 | 7.95 | 8.34 | 8.34 | 3.35% | 4,356,373 |
| Apr 6, 2026 | 8.51 | 8.54 | 8.06 | 8.07 | 8.07 | -4.95% | 3,077,481 |
| Apr 2, 2026 | 8.09 | 8.73 | 8.09 | 8.49 | 8.49 | 1.92% | 4,372,713 |
| Apr 1, 2026 | 8.68 | 8.75 | 8.24 | 8.33 | 8.33 | -1.65% | 3,347,879 |
| Mar 31, 2026 | 7.53 | 8.57 | 7.53 | 8.47 | 8.47 | 14.46% | 5,425,554 |
| Mar 30, 2026 | 7.56 | 7.65 | 7.38 | 7.40 | 7.40 | -1.99% | 3,133,904 |
| Mar 27, 2026 | 8.02 | 8.08 | 7.53 | 7.55 | 7.55 | -6.44% | 2,802,564 |
| Mar 26, 2026 | 8.13 | 8.43 | 7.95 | 8.07 | 8.07 | -3.12% | 3,678,137 |
| Mar 25, 2026 | 8.23 | 8.45 | 8.18 | 8.33 | 8.33 | 2.84% | 3,471,762 |
| Mar 24, 2026 | 8.05 | 8.19 | 7.79 | 8.10 | 8.10 | - | 3,646,313 |
| Mar 23, 2026 | 8.34 | 8.40 | 8.03 | 8.10 | 8.10 | -0.98% | 3,844,128 |
| Mar 20, 2026 | 8.26 | 8.42 | 8.04 | 8.18 | 8.18 | -1.09% | 4,158,496 |
| Mar 19, 2026 | 8.49 | 8.54 | 8.25 | 8.27 | 8.27 | -2.59% | 3,029,572 |
| Mar 18, 2026 | 8.67 | 8.70 | 8.43 | 8.49 | 8.49 | -2.19% | 2,561,655 |
| Mar 17, 2026 | 8.61 | 8.89 | 8.61 | 8.68 | 8.68 | 0.58% | 2,610,909 |
| Mar 16, 2026 | 8.84 | 9.04 | 8.46 | 8.63 | 8.63 | -1.48% | 3,999,650 |
| Mar 13, 2026 | 8.92 | 9.03 | 8.50 | 8.76 | 8.76 | -1.24% | 3,725,201 |
| Mar 12, 2026 | 9.40 | 9.45 | 8.75 | 8.87 | 8.87 | -6.63% | 5,509,835 |
| Mar 11, 2026 | 9.85 | 9.88 | 9.43 | 9.50 | 9.50 | -3.75% | 3,984,066 |
| Mar 10, 2026 | 10.02 | 10.18 | 9.73 | 9.87 | 9.87 | -0.70% | 4,639,782 |
| Mar 9, 2026 | 10.18 | 10.25 | 9.77 | 9.94 | 9.94 | -3.21% | 5,819,423 |
| Mar 6, 2026 | 10.25 | 10.53 | 10.06 | 10.27 | 10.27 | -0.58% | 5,611,234 |
| Mar 5, 2026 | 11.03 | 11.10 | 10.23 | 10.33 | 10.33 | -6.43% | 7,391,177 |
| Mar 4, 2026 | 10.95 | 11.24 | 10.73 | 11.04 | 11.04 | 2.60% | 5,971,595 |
| Mar 3, 2026 | 10.73 | 11.50 | 10.66 | 10.76 | 10.76 | -2.00% | 7,818,104 |
| Mar 2, 2026 | 8.73 | 11.00 | 8.64 | 10.98 | 10.98 | 22.82% | 17,225,621 |
| Feb 27, 2026 | 9.50 | 9.58 | 8.72 | 8.94 | 8.94 | -6.78% | 5,515,977 |
| Feb 26, 2026 | 9.41 | 9.63 | 8.91 | 9.59 | 9.59 | 0.95% | 8,047,021 |
| Feb 25, 2026 | 9.29 | 9.76 | 9.17 | 9.50 | 9.50 | 6.09% | 7,848,260 |
| Feb 24, 2026 | 8.45 | 9.00 | 8.43 | 8.96 | 8.96 | 6.48% | 6,355,067 |
| Feb 23, 2026 | 7.76 | 8.45 | 7.70 | 8.41 | 8.41 | 8.10% | 6,361,359 |
| Feb 20, 2026 | 6.99 | 8.00 | 6.99 | 7.78 | 7.78 | 10.67% | 13,003,872 |
| Feb 19, 2026 | 6.90 | 7.34 | 6.85 | 7.03 | 7.03 | 2.18% | 9,715,433 |
| Feb 18, 2026 | 7.06 | 7.24 | 6.78 | 6.88 | 6.88 | -1.57% | 11,558,121 |
| Feb 17, 2026 | 6.41 | 7.13 | 6.23 | 6.99 | 6.99 | -21.28% | 51,578,447 |
| Feb 13, 2026 | 9.19 | 9.34 | 8.83 | 8.88 | 8.88 | -1.99% | 3,831,938 |
| Feb 12, 2026 | 9.20 | 9.25 | 8.92 | 9.06 | 9.06 | -1.09% | 2,606,596 |
| Feb 11, 2026 | 9.02 | 9.17 | 8.63 | 9.16 | 9.16 | 1.44% | 3,835,567 |
| Feb 10, 2026 | 9.57 | 9.69 | 9.00 | 9.03 | 9.03 | -4.24% | 4,485,025 |
| Feb 9, 2026 | 9.43 | 9.63 | 9.08 | 9.43 | 9.43 | 2.95% | 3,887,010 |
| Feb 6, 2026 | 9.08 | 9.29 | 8.95 | 9.16 | 9.16 | 2.81% | 4,095,040 |