Skip to main content

Ocean Biomedical Inc (NQ: OCEA )

1.390 +0.100 (+7.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 1.310 1.400 1.280 1.390 252,513 +0.10(+7.75%)
Jun 21, 2024 1.310 1.337 1.270 1.290 89,862 -0.01(-0.77%)
Jun 20, 2024 1.410 1.690 1.090 1.300 532,685 -0.15(-10.34%)
Jun 18, 2024 1.510 1.530 1.440 1.450 114,399 -0.11(-7.05%)
Jun 17, 2024 1.410 1.720 1.370 1.560 416,680 +0.15(+10.64%)
Jun 14, 2024 1.450 1.480 1.340 1.410 103,559 -0.08(-5.37%)
Jun 13, 2024 1.470 1.500 1.330 1.490 191,125 +0.05(+3.47%)
Jun 12, 2024 1.600 1.620 1.340 1.440 293,059 -0.16(-10.00%)
Jun 11, 2024 1.520 1.600 1.470 1.600 120,214 +0.04(+2.56%)
Jun 10, 2024 1.410 1.570 1.410 1.560 63,736 +0.11(+7.96%)
Jun 07, 2024 1.420 1.460 1.415 1.445 51,473 -0.01(-0.69%)
Jun 06, 2024 1.460 1.493 1.440 1.455 62,665 -0.02(-1.36%)
Jun 05, 2024 1.490 1.529 1.420 1.475 149,985 -0.01(-1.01%)
Jun 04, 2024 1.570 1.670 1.430 1.490 216,978 -0.11(-6.88%)
Jun 03, 2024 1.480 1.750 1.450 1.600 247,235 +0.13(+8.84%)
May 31, 2024 1.430 1.480 1.410 1.470 49,191 +0.04(+2.80%)
May 30, 2024 1.390 1.450 1.330 1.430 185,328 +0.05(+3.62%)
May 29, 2024 1.450 1.488 1.360 1.380 124,894 -0.11(-7.38%)
May 28, 2024 1.450 1.530 1.440 1.490 119,492 +0.02(+1.36%)
May 24, 2024 1.470 1.560 1.450 1.470 125,697 +0.00(+0.00%)
May 23, 2024 1.550 1.632 1.450 1.470 143,142 -0.08(-5.16%)
May 22, 2024 1.620 1.635 1.500 1.550 72,680 -0.07(-4.62%)
May 21, 2024 1.630 1.660 1.610 1.625 67,987 +0.00(+0.31%)
May 20, 2024 1.760 1.760 1.550 1.620 242,454 -0.14(-7.95%)
May 17, 2024 1.730 1.780 1.651 1.760 148,402 +0.06(+3.53%)
May 16, 2024 1.730 1.760 1.580 1.700 279,815 -0.04(-2.30%)
May 15, 2024 1.540 2.029 1.530 1.740 786,933 +0.18(+11.54%)
May 14, 2024 1.500 1.570 1.440 1.560 128,728 +0.04(+2.63%)
May 13, 2024 1.550 1.620 1.440 1.520 190,019 -0.01(-0.98%)
May 10, 2024 1.740 1.780 1.520 1.535 252,351 -0.21(-11.78%)
May 09, 2024 1.750 2.090 1.650 1.740 1,236,063 -0.01(-0.57%)
May 08, 2024 1.380 1.840 1.320 1.750 1,059,808 +0.34(+24.56%)
May 07, 2024 1.380 1.440 1.380 1.405 96,415 +0.01(+0.72%)
May 06, 2024 1.450 1.460 1.370 1.395 136,430 -0.07(-5.10%)
May 03, 2024 1.390 1.490 1.390 1.470 127,829 +0.07(+5.00%)
May 02, 2024 1.500 1.550 1.330 1.400 310,052 -0.10(-6.98%)
May 01, 2024 1.370 1.610 1.370 1.505 236,178 +0.10(+7.50%)
Apr 30, 2024 1.540 1.550 1.370 1.400 316,057 -0.17(-10.83%)
Apr 29, 2024 1.340 1.670 1.330 1.570 1,321,464 +0.23(+17.16%)
Apr 26, 2024 1.260 1.427 1.260 1.340 248,221 +0.09(+6.77%)
Apr 25, 2024 1.420 1.450 1.250 1.255 170,251 -0.16(-11.31%)
Apr 24, 2024 1.490 1.490 1.380 1.415 151,111 -0.06(-4.39%)
Apr 23, 2024 1.420 1.489 1.370 1.480 163,894 -0.02(-1.66%)
Apr 22, 2024 1.680 1.700 1.420 1.505 508,880 -0.26(-14.49%)
Apr 19, 2024 1.950 1.950 1.740 1.760 209,133 -0.11(-6.13%)
Apr 18, 2024 1.820 1.910 1.780 1.875 209,981 +0.09(+5.04%)
Apr 17, 2024 1.780 1.800 1.660 1.785 160,567 -0.01(-0.28%)
Apr 16, 2024 1.830 1.860 1.670 1.790 232,939 -0.11(-5.79%)
Apr 15, 2024 2.140 2.197 1.850 1.900 349,038 -0.33(-14.99%)
Apr 12, 2024 2.210 2.440 2.210 2.235 324,473 +0.03(+1.36%)
Apr 11, 2024 2.430 2.470 2.175 2.205 427,802 -0.23(-9.26%)
Apr 10, 2024 2.390 2.630 2.330 2.430 337,603 -0.04(-1.62%)
Apr 09, 2024 2.600 2.600 2.370 2.470 228,789 -0.13(-5.00%)
Apr 08, 2024 2.640 2.640 2.360 2.600 305,682 -0.04(-1.70%)
Apr 05, 2024 2.570 2.805 2.530 2.645 219,137 -0.04(-1.67%)
Apr 04, 2024 2.890 3.130 2.670 2.690 342,287 -0.25(-8.50%)
Apr 03, 2024 3.170 3.200 2.830 2.940 347,214 -0.23(-7.26%)
Apr 02, 2024 3.390 3.480 3.060 3.170 428,200 -0.43(-11.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.