Ocular Therapeutix, Inc. (OCUL)
NASDAQ: OCUL · Real-Time Price · USD
6.97
-0.34 (-4.65%)
At close: Oct 30, 2026, 4:00 PM EDT
6.95
-0.02 (-0.29%)
After-hours: Oct 30, 2026, 7:52 PM EDT
Ocular Therapeutix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.27 | 7.38 | 6.92 | 6.97 | 6.97 | -4.65% | 2,629,732 |
| Oct 29, 2026 | 7.36 | 7.54 | 7.29 | 7.31 | 7.31 | 0.27% | 2,210,805 |
| Oct 28, 2026 | 6.68 | 7.34 | 6.60 | 7.29 | 7.29 | 8.48% | 2,854,126 |
| Oct 27, 2026 | 6.48 | 6.75 | 6.42 | 6.72 | 6.72 | 3.86% | 2,215,306 |
| Oct 26, 2026 | 6.50 | 6.62 | 6.40 | 6.47 | 6.47 | -0.46% | 1,690,500 |
| Oct 23, 2026 | 6.68 | 6.68 | 6.35 | 6.50 | 6.50 | -1.66% | 1,855,969 |
| Oct 22, 2026 | 6.42 | 6.67 | 6.40 | 6.61 | 6.61 | 2.01% | 2,145,011 |
| Oct 21, 2026 | 6.69 | 6.75 | 6.38 | 6.48 | 6.48 | -2.56% | 2,491,836 |
| Oct 20, 2026 | 6.30 | 6.78 | 6.30 | 6.65 | 6.65 | 5.72% | 2,617,323 |
| Oct 19, 2026 | 7.13 | 7.18 | 6.00 | 6.29 | 6.29 | -8.44% | 8,357,920 |
| Oct 16, 2026 | 7.38 | 7.39 | 6.85 | 6.87 | 6.87 | -6.91% | 2,761,648 |
| Oct 15, 2026 | 7.29 | 7.47 | 7.23 | 7.38 | 7.38 | 2.50% | 3,252,525 |
| Oct 14, 2026 | 7.14 | 7.30 | 7.07 | 7.20 | 7.20 | -0.55% | 2,208,787 |
| Oct 13, 2026 | 7.55 | 7.61 | 7.20 | 7.24 | 7.24 | -4.23% | 3,216,271 |
| Oct 12, 2026 | 7.60 | 7.75 | 7.36 | 7.56 | 7.56 | 0.27% | 3,670,424 |
| Oct 9, 2026 | 7.49 | 7.68 | 7.38 | 7.54 | 7.54 | 0.40% | 2,630,475 |
| Oct 8, 2026 | 7.20 | 7.57 | 7.06 | 7.51 | 7.51 | 3.87% | 3,901,469 |
| Oct 7, 2026 | 7.26 | 7.55 | 7.19 | 7.23 | 7.23 | -1.50% | 2,932,670 |
| Oct 6, 2026 | 7.30 | 7.57 | 7.13 | 7.34 | 7.34 | 1.24% | 2,807,101 |
| Oct 5, 2026 | 6.93 | 7.27 | 6.79 | 7.25 | 7.25 | 4.17% | 5,620,001 |
| Oct 2, 2026 | 7.40 | 7.43 | 6.94 | 6.96 | 6.96 | -4.53% | 4,958,197 |
| Oct 1, 2026 | 7.63 | 7.71 | 7.26 | 7.29 | 7.29 | -4.95% | 4,514,297 |
| Sep 30, 2026 | 7.88 | 8.16 | 7.63 | 7.67 | 7.67 | -2.54% | 4,568,574 |
| Sep 29, 2026 | 7.80 | 8.13 | 7.51 | 7.87 | 7.87 | 2.81% | 5,286,714 |
| Sep 28, 2026 | 9.38 | 9.38 | 7.18 | 7.66 | 7.66 | -20.67% | 15,442,389 |
| Sep 25, 2026 | 9.77 | 9.85 | 9.59 | 9.65 | 9.65 | -1.73% | 1,621,507 |
| Sep 24, 2026 | 9.94 | 9.98 | 9.60 | 9.82 | 9.82 | -1.80% | 1,864,662 |
| Sep 23, 2026 | 10.48 | 10.57 | 9.77 | 10.00 | 10.00 | -4.76% | 2,089,389 |
| Sep 22, 2026 | 10.08 | 10.61 | 10.02 | 10.50 | 10.50 | 5.11% | 2,495,300 |
| Sep 21, 2026 | 10.08 | 10.17 | 9.81 | 9.99 | 9.99 | - | 2,073,006 |
| Sep 18, 2026 | 10.15 | 10.26 | 9.90 | 9.99 | 9.99 | -1.48% | 4,100,930 |
| Sep 17, 2026 | 10.11 | 10.55 | 10.06 | 10.14 | 10.14 | 2.74% | 2,311,414 |
| Sep 16, 2026 | 10.21 | 10.32 | 9.81 | 9.87 | 9.87 | -3.14% | 3,405,745 |
| Sep 15, 2026 | 10.80 | 10.89 | 10.13 | 10.19 | 10.19 | -4.94% | 2,098,599 |
| Sep 14, 2026 | 10.61 | 10.85 | 10.49 | 10.72 | 10.72 | 2.19% | 1,623,509 |
| Sep 11, 2026 | 10.75 | 10.94 | 10.37 | 10.49 | 10.49 | -1.22% | 2,638,751 |
| Sep 10, 2026 | 11.43 | 11.43 | 10.54 | 10.62 | 10.62 | -7.41% | 2,391,778 |
| Sep 9, 2026 | 11.24 | 11.48 | 11.02 | 11.47 | 11.47 | 0.88% | 2,804,776 |
| Sep 8, 2026 | 10.56 | 11.44 | 10.40 | 11.37 | 11.37 | 6.86% | 2,737,328 |
| Sep 4, 2026 | 10.51 | 10.77 | 10.51 | 10.64 | 10.64 | - | 1,306,871 |
| Sep 3, 2026 | 10.98 | 11.08 | 10.42 | 10.64 | 10.64 | -2.39% | 2,128,709 |
| Sep 2, 2026 | 10.58 | 11.01 | 10.47 | 10.90 | 10.90 | 3.12% | 2,068,790 |
| Sep 1, 2026 | 10.42 | 10.66 | 10.32 | 10.57 | 10.57 | 0.76% | 1,578,326 |
| Aug 31, 2026 | 10.30 | 10.54 | 10.13 | 10.49 | 10.49 | 1.25% | 1,520,523 |
| Aug 28, 2026 | 10.97 | 10.97 | 10.33 | 10.36 | 10.36 | -4.25% | 1,563,599 |
| Aug 27, 2026 | 10.63 | 10.96 | 10.57 | 10.82 | 10.82 | 0.46% | 1,427,221 |
| Aug 26, 2026 | 10.79 | 10.91 | 10.69 | 10.77 | 10.77 | -1.01% | 1,368,113 |
| Aug 25, 2026 | 10.98 | 11.17 | 10.87 | 10.88 | 10.88 | 0.93% | 1,842,282 |
| Aug 24, 2026 | 11.03 | 11.05 | 10.61 | 10.78 | 10.78 | -2.71% | 2,358,156 |
| Aug 21, 2026 | 11.10 | 11.49 | 10.94 | 11.08 | 11.08 | -0.09% | 3,051,326 |