Ocular Therapeutix, Inc. (OCUL)
NASDAQ: OCUL · Real-Time Price · USD
8.28
-0.03 (-0.36%)
Jun 3, 2026, 2:47 PM EDT - Market open
Ocular Therapeutix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.17 | 8.32 | 8.11 | 8.27 | - | -0.48% | 1,109,857 |
| Jun 2, 2026 | 8.82 | 8.90 | 8.14 | 8.31 | 8.31 | -6.94% | 3,052,190 |
| Jun 1, 2026 | 8.90 | 9.04 | 8.60 | 8.93 | 8.93 | -0.89% | 2,064,270 |
| May 29, 2026 | 9.16 | 9.27 | 8.96 | 9.01 | 9.01 | -1.53% | 2,405,075 |
| May 28, 2026 | 8.50 | 9.17 | 8.48 | 9.15 | 9.15 | 7.14% | 3,389,058 |
| May 27, 2026 | 8.24 | 8.65 | 8.22 | 8.54 | 8.54 | 3.02% | 2,569,322 |
| May 26, 2026 | 8.21 | 8.33 | 8.14 | 8.29 | 8.29 | 0.73% | 2,041,844 |
| May 22, 2026 | 8.23 | 8.36 | 8.12 | 8.23 | 8.23 | 0.12% | 2,032,363 |
| May 21, 2026 | 8.00 | 8.31 | 7.86 | 8.22 | 8.22 | 2.37% | 2,313,277 |
| May 20, 2026 | 7.99 | 8.36 | 7.99 | 8.03 | 8.03 | 0.50% | 4,664,766 |
| May 19, 2026 | 8.31 | 8.32 | 7.93 | 7.99 | 7.99 | -4.65% | 2,959,650 |
| May 18, 2026 | 9.17 | 9.25 | 8.36 | 8.38 | 8.38 | -8.52% | 2,984,672 |
| May 15, 2026 | 9.29 | 9.36 | 9.04 | 9.16 | 9.16 | -3.58% | 2,373,738 |
| May 14, 2026 | 9.33 | 9.60 | 9.07 | 9.50 | 9.50 | 2.81% | 2,843,003 |
| May 13, 2026 | 8.99 | 9.34 | 8.94 | 9.24 | 9.24 | 0.87% | 2,777,243 |
| May 12, 2026 | 9.30 | 9.30 | 8.96 | 9.16 | 9.16 | -1.29% | 3,703,259 |
| May 11, 2026 | 9.67 | 9.73 | 9.18 | 9.28 | 9.28 | -3.83% | 3,520,980 |
| May 8, 2026 | 9.62 | 9.72 | 9.30 | 9.65 | 9.65 | -0.31% | 2,097,014 |
| May 7, 2026 | 9.69 | 9.85 | 9.54 | 9.68 | 9.68 | -0.31% | 2,104,529 |
| May 6, 2026 | 9.80 | 9.98 | 9.55 | 9.71 | 9.71 | - | 3,791,930 |
| May 5, 2026 | 9.34 | 9.85 | 9.08 | 9.71 | 9.71 | -0.61% | 4,217,483 |
| May 4, 2026 | 9.37 | 9.84 | 9.35 | 9.77 | 9.77 | 3.61% | 2,811,546 |
| May 1, 2026 | 9.37 | 9.52 | 9.16 | 9.43 | 9.43 | 0.64% | 2,294,139 |
| Apr 30, 2026 | 9.23 | 9.40 | 9.12 | 9.37 | 9.37 | 1.74% | 2,761,248 |
| Apr 29, 2026 | 9.21 | 9.34 | 9.06 | 9.21 | 9.21 | -1.18% | 2,522,629 |
| Apr 28, 2026 | 9.59 | 9.75 | 9.21 | 9.32 | 9.32 | -2.10% | 1,958,954 |
| Apr 27, 2026 | 9.49 | 9.96 | 9.44 | 9.52 | 9.52 | 0.32% | 2,548,532 |
| Apr 24, 2026 | 9.60 | 9.64 | 9.36 | 9.49 | 9.49 | -1.04% | 2,643,427 |
| Apr 23, 2026 | 9.64 | 9.74 | 9.39 | 9.59 | 9.59 | -0.72% | 2,519,925 |
| Apr 22, 2026 | 9.54 | 9.80 | 9.46 | 9.66 | 9.66 | 3.65% | 2,810,782 |
| Apr 21, 2026 | 9.44 | 9.50 | 9.03 | 9.32 | 9.32 | -2.10% | 3,517,608 |
| Apr 20, 2026 | 9.73 | 9.75 | 9.41 | 9.52 | 9.52 | -3.05% | 3,482,761 |
| Apr 17, 2026 | 8.99 | 9.86 | 8.99 | 9.82 | 9.82 | 10.84% | 5,327,264 |
| Apr 16, 2026 | 8.91 | 8.93 | 8.69 | 8.86 | 8.86 | -0.56% | 2,018,404 |
| Apr 15, 2026 | 8.76 | 9.00 | 8.66 | 8.91 | 8.91 | 1.71% | 2,555,103 |
| Apr 14, 2026 | 8.92 | 9.06 | 8.64 | 8.76 | 8.76 | -1.13% | 2,608,220 |
| Apr 13, 2026 | 8.73 | 9.07 | 8.70 | 8.86 | 8.86 | 0.80% | 2,846,201 |
| Apr 10, 2026 | 9.31 | 9.43 | 8.50 | 8.79 | 8.79 | -5.48% | 3,124,948 |
| Apr 9, 2026 | 8.37 | 9.31 | 8.33 | 9.30 | 9.30 | 10.45% | 5,116,592 |
| Apr 8, 2026 | 8.76 | 8.80 | 8.28 | 8.42 | 8.42 | 0.96% | 4,028,946 |
| Apr 7, 2026 | 7.99 | 8.48 | 7.95 | 8.34 | 8.34 | 3.35% | 4,371,984 |
| Apr 6, 2026 | 8.51 | 8.54 | 8.06 | 8.07 | 8.07 | -4.95% | 3,080,140 |
| Apr 2, 2026 | 8.09 | 8.73 | 8.09 | 8.49 | 8.49 | 1.92% | 4,374,012 |
| Apr 1, 2026 | 8.68 | 8.75 | 8.24 | 8.33 | 8.33 | -1.65% | 3,350,222 |
| Mar 31, 2026 | 7.53 | 8.57 | 7.53 | 8.47 | 8.47 | 14.46% | 5,429,790 |
| Mar 30, 2026 | 7.56 | 7.65 | 7.38 | 7.40 | 7.40 | -1.99% | 3,140,900 |
| Mar 27, 2026 | 8.02 | 8.08 | 7.53 | 7.55 | 7.55 | -6.44% | 2,823,214 |
| Mar 26, 2026 | 8.13 | 8.43 | 7.95 | 8.07 | 8.07 | -3.12% | 3,679,944 |
| Mar 25, 2026 | 8.23 | 8.45 | 8.18 | 8.33 | 8.33 | 2.84% | 3,471,766 |
| Mar 24, 2026 | 8.05 | 8.19 | 7.79 | 8.10 | 8.10 | - | 3,646,313 |