Ocular Therapeutix, Inc. (OCUL)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.1400 | 4.7900 | 4.0600 | 4.7450 | 4.7450 | 3,882,200 |
| 25 Apr 2024 | 4.4400 | 4.5250 | 4.1600 | 4.2000 | 4.2000 | 4,707,700 |
| 24 Apr 2024 | 5.0000 | 5.0100 | 4.5600 | 4.6450 | 4.6450 | 3,954,800 |
| 23 Apr 2024 | 5.1200 | 5.1500 | 4.9600 | 5.0000 | 5.0000 | 2,278,700 |
| 22 Apr 2024 | 5.2400 | 5.4700 | 4.9800 | 5.0750 | 5.0750 | 3,745,800 |
| 19 Apr 2024 | 5.9000 | 5.9000 | 4.9800 | 5.2200 | 5.2200 | 9,120,200 |
| 18 Apr 2024 | 7.6000 | 7.6100 | 5.8500 | 5.8600 | 5.8600 | 6,074,100 |
| 17 Apr 2024 | 7.9700 | 8.1480 | 7.5800 | 7.5800 | 7.5800 | 983,500 |
| 16 Apr 2024 | 7.6600 | 7.9400 | 7.5200 | 7.7900 | 7.7900 | 1,343,500 |
| 15 Apr 2024 | 7.7900 | 7.9600 | 7.5750 | 7.8000 | 7.8000 | 1,496,200 |
| 12 Apr 2024 | 8.2500 | 8.3450 | 7.8750 | 7.9900 | 7.9900 | 1,036,800 |
| 11 Apr 2024 | 8.0200 | 8.2900 | 7.8300 | 8.2800 | 8.2800 | 1,208,400 |
| 10 Apr 2024 | 7.8300 | 8.0200 | 7.5810 | 7.9100 | 7.9100 | 2,211,900 |
| 09 Apr 2024 | 7.9900 | 8.1850 | 7.9450 | 8.1700 | 8.1700 | 1,315,400 |
| 08 Apr 2024 | 8.8100 | 8.8600 | 7.9300 | 7.9900 | 7.9900 | 2,129,100 |
| 05 Apr 2024 | 8.5100 | 8.7400 | 8.3100 | 8.4400 | 8.4400 | 1,437,700 |
| 04 Apr 2024 | 8.6200 | 8.9400 | 8.3850 | 8.4700 | 8.4700 | 1,069,600 |
| 03 Apr 2024 | 8.5100 | 8.5500 | 8.3100 | 8.4500 | 8.4500 | 814,700 |
| 02 Apr 2024 | 8.5200 | 8.6750 | 8.3300 | 8.4800 | 8.4800 | 1,072,600 |
| 01 Apr 2024 | 9.1000 | 9.1010 | 8.5640 | 8.6900 | 8.6900 | 1,722,600 |
| 28 Mar 2024 | 9.3000 | 9.4950 | 9.0600 | 9.1000 | 9.1000 | 2,199,100 |
| 27 Mar 2024 | 9.3200 | 9.5500 | 9.1250 | 9.3100 | 9.3100 | 1,067,400 |
| 26 Mar 2024 | 9.4500 | 9.5900 | 8.9700 | 9.2000 | 9.2000 | 1,392,500 |
| 25 Mar 2024 | 9.5500 | 9.7860 | 9.2650 | 9.4100 | 9.4100 | 936,300 |
| 22 Mar 2024 | 10.2500 | 10.2500 | 9.4750 | 9.4900 | 9.4900 | 1,417,900 |
| 21 Mar 2024 | 9.9800 | 10.2800 | 9.5900 | 10.1500 | 10.1500 | 1,682,300 |
| 20 Mar 2024 | 9.7500 | 9.9700 | 9.4800 | 9.9000 | 9.9000 | 1,325,400 |
| 19 Mar 2024 | 9.2500 | 9.7200 | 9.2500 | 9.7000 | 9.7000 | 1,517,700 |
| 18 Mar 2024 | 9.4600 | 9.6300 | 8.9600 | 9.4400 | 9.4400 | 1,760,400 |
| 15 Mar 2024 | 9.2400 | 9.8650 | 9.2400 | 9.4600 | 9.4600 | 9,656,600 |
| 14 Mar 2024 | 9.5400 | 9.6700 | 9.0200 | 9.2600 | 9.2600 | 2,192,000 |
| 13 Mar 2024 | 9.6100 | 10.0500 | 9.4300 | 9.5900 | 9.5900 | 3,135,300 |
| 12 Mar 2024 | 9.7900 | 10.3400 | 8.8300 | 9.2900 | 9.2900 | 3,318,000 |
| 11 Mar 2024 | 9.8500 | 10.0200 | 9.6600 | 9.7300 | 9.7300 | 2,137,800 |
| 08 Mar 2024 | 10.2700 | 10.6500 | 9.8800 | 9.9800 | 9.9800 | 2,042,100 |
| 07 Mar 2024 | 10.8400 | 10.9600 | 10.2740 | 10.3700 | 10.3700 | 1,938,600 |
| 06 Mar 2024 | 11.0300 | 11.3100 | 10.6200 | 10.8300 | 10.8300 | 3,000,000 |
| 05 Mar 2024 | 10.8100 | 11.0200 | 10.5470 | 10.9300 | 10.9300 | 1,912,600 |
| 04 Mar 2024 | 11.0500 | 11.2900 | 10.3000 | 10.8800 | 10.8800 | 2,371,000 |
| 01 Mar 2024 | 10.1500 | 10.9100 | 10.0300 | 10.7500 | 10.7500 | 2,613,600 |
| 29 Feb 2024 | 10.1500 | 10.3600 | 9.7200 | 10.0600 | 10.0600 | 3,224,200 |
| 28 Feb 2024 | 10.1200 | 10.4800 | 9.7600 | 9.9500 | 9.9500 | 2,836,200 |
| 27 Feb 2024 | 10.0000 | 10.2850 | 9.7300 | 9.9000 | 9.9000 | 2,744,700 |
| 26 Feb 2024 | 10.0000 | 10.5500 | 9.5600 | 9.9000 | 9.9000 | 3,155,300 |
| 23 Feb 2024 | 9.4600 | 10.0000 | 9.3100 | 9.8600 | 9.8600 | 3,960,700 |
| 22 Feb 2024 | 9.0800 | 9.9100 | 8.8300 | 9.7000 | 9.7000 | 11,046,600 |
| 21 Feb 2024 | 7.3500 | 7.7100 | 7.3000 | 7.5200 | 7.5200 | 1,668,500 |
| 20 Feb 2024 | 7.7800 | 7.7800 | 7.1700 | 7.5200 | 7.5200 | 2,631,000 |
| 16 Feb 2024 | 7.0000 | 7.7150 | 6.6750 | 7.5800 | 7.5800 | 3,191,200 |
| 15 Feb 2024 | 6.6800 | 6.9150 | 6.3710 | 6.8600 | 6.8600 | 2,470,700 |
| 14 Feb 2024 | 5.6800 | 6.5150 | 5.6800 | 6.4600 | 6.4600 | 1,898,800 |
| 13 Feb 2024 | 5.7700 | 5.7800 | 5.5400 | 5.6200 | 5.6200 | 1,332,800 |
| 12 Feb 2024 | 5.7900 | 6.0700 | 5.6200 | 5.8800 | 5.8800 | 2,386,600 |
| 09 Feb 2024 | 5.5000 | 5.8500 | 5.2100 | 5.6800 | 5.6800 | 3,692,300 |
| 08 Feb 2024 | 5.0200 | 5.2700 | 4.9600 | 5.0300 | 5.0300 | 683,900 |
| 07 Feb 2024 | 5.0700 | 5.0750 | 4.9600 | 5.0000 | 5.0000 | 545,400 |
| 06 Feb 2024 | 4.9000 | 5.1050 | 4.8300 | 5.0400 | 5.0400 | 661,300 |
| 05 Feb 2024 | 5.0400 | 5.1000 | 4.7200 | 4.9500 | 4.9500 | 1,350,700 |
| 02 Feb 2024 | 5.1700 | 5.3200 | 5.0400 | 5.1800 | 5.1800 | 1,018,600 |
| 01 Feb 2024 | 4.9500 | 5.4000 | 4.8400 | 5.2500 | 5.2500 | 1,433,900 |
| 31 Jan 2024 | 4.9200 | 5.0670 | 4.8000 | 4.8600 | 4.8600 | 1,173,500 |
| 30 Jan 2024 | 5.0800 | 5.1290 | 4.7000 | 4.9200 | 4.9200 | 1,385,600 |
| 29 Jan 2024 | 4.6700 | 5.1350 | 4.6000 | 5.1100 | 5.1100 | 1,729,600 |
| 26 Jan 2024 | 4.4500 | 4.6800 | 4.3000 | 4.6600 | 4.6600 | 1,769,800 |
| 25 Jan 2024 | 4.1300 | 4.5100 | 4.1100 | 4.2900 | 4.2900 | 1,269,500 |
| 24 Jan 2024 | 4.2000 | 4.2800 | 4.0100 | 4.0100 | 4.0100 | 453,400 |
| 23 Jan 2024 | 4.1900 | 4.1950 | 3.9200 | 4.1400 | 4.1400 | 921,300 |
| 22 Jan 2024 | 3.8700 | 4.1200 | 3.8500 | 4.0700 | 4.0700 | 1,408,900 |
| 19 Jan 2024 | 3.9700 | 4.0000 | 3.7600 | 3.8500 | 3.8500 | 2,198,000 |
| 18 Jan 2024 | 4.1500 | 4.1600 | 3.8900 | 3.9300 | 3.9300 | 995,700 |
| 17 Jan 2024 | 4.1500 | 4.1800 | 3.9400 | 4.1500 | 4.1500 | 1,243,400 |
| 16 Jan 2024 | 4.3600 | 4.4450 | 4.0900 | 4.2000 | 4.2000 | 1,417,200 |
| 12 Jan 2024 | 4.4500 | 4.5700 | 4.3550 | 4.3850 | 4.3850 | 1,769,300 |
| 11 Jan 2024 | 4.5500 | 4.6300 | 4.1800 | 4.4100 | 4.4100 | 1,835,200 |
| 10 Jan 2024 | 4.6800 | 4.8400 | 4.5000 | 4.6000 | 4.6000 | 1,606,300 |
| 09 Jan 2024 | 4.7000 | 4.7800 | 4.6190 | 4.7200 | 4.7200 | 600,600 |
| 08 Jan 2024 | 4.3500 | 4.8250 | 4.2900 | 4.7400 | 4.7400 | 1,068,200 |
| 05 Jan 2024 | 4.3700 | 4.4350 | 4.1810 | 4.4000 | 4.4000 | 1,063,200 |
| 04 Jan 2024 | 4.6000 | 4.6300 | 4.3880 | 4.4100 | 4.4100 | 1,031,300 |
| 03 Jan 2024 | 4.7500 | 4.8000 | 4.4900 | 4.5400 | 4.5400 | 1,405,900 |
| 02 Jan 2024 | 4.4000 | 4.8750 | 4.3100 | 4.8100 | 4.8100 | 1,627,200 |
| 29 Dec 2023 | 4.5700 | 4.7200 | 4.4250 | 4.4600 | 4.4600 | 1,526,100 |
| 28 Dec 2023 | 4.4700 | 4.5900 | 4.3500 | 4.5200 | 4.5200 | 1,458,400 |
| 27 Dec 2023 | 4.4100 | 4.5500 | 4.2750 | 4.5000 | 4.5000 | 1,278,900 |
| 26 Dec 2023 | 4.1900 | 4.4800 | 4.0900 | 4.3900 | 4.3900 | 1,167,900 |
| 22 Dec 2023 | 4.1000 | 4.3300 | 4.0900 | 4.1400 | 4.1400 | 988,100 |
| 21 Dec 2023 | 4.1100 | 4.2000 | 3.8550 | 4.1300 | 4.1300 | 1,158,200 |
| 20 Dec 2023 | 3.9900 | 4.3200 | 3.9000 | 3.9200 | 3.9200 | 1,761,500 |
| 19 Dec 2023 | 3.8400 | 4.1100 | 3.6250 | 4.0400 | 4.0400 | 2,794,000 |
| 18 Dec 2023 | 3.9000 | 3.9250 | 3.6300 | 3.6650 | 3.6650 | 1,733,300 |
| 15 Dec 2023 | 3.8400 | 4.0800 | 3.6400 | 3.9300 | 3.9300 | 3,463,700 |
| 14 Dec 2023 | 3.3700 | 3.7900 | 3.2450 | 3.7900 | 3.7900 | 7,180,800 |
| 13 Dec 2023 | 3.5100 | 3.9500 | 3.4400 | 3.9400 | 3.9400 | 1,292,400 |
| 12 Dec 2023 | 3.4300 | 3.5200 | 3.3100 | 3.5150 | 3.5150 | 396,500 |
| 11 Dec 2023 | 3.5600 | 3.5650 | 3.3500 | 3.4500 | 3.4500 | 812,200 |
| 08 Dec 2023 | 3.7300 | 3.7400 | 3.5000 | 3.6200 | 3.6200 | 1,014,900 |
| 07 Dec 2023 | 3.6400 | 3.9000 | 3.5120 | 3.7200 | 3.7200 | 976,100 |
| 06 Dec 2023 | 3.6000 | 3.9700 | 3.5500 | 3.6300 | 3.6300 | 1,518,000 |
| 05 Dec 2023 | 3.3900 | 3.6700 | 3.2600 | 3.5800 | 3.5800 | 1,934,700 |
| 04 Dec 2023 | 2.8900 | 3.5500 | 2.8850 | 3.3600 | 3.3600 | 3,073,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.