Ocular Therapeutix, Inc. (OCUL)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 3.4600 | 3.5000 | 3.2300 | 3.3500 | 3.3500 | 539,500 |
| 19 May 2022 | 3.4300 | 3.5700 | 3.3490 | 3.4000 | 3.4000 | 704,400 |
| 18 May 2022 | 3.6800 | 3.7700 | 3.4400 | 3.4800 | 3.4800 | 504,800 |
| 17 May 2022 | 3.5500 | 3.8150 | 3.5400 | 3.7700 | 3.7700 | 912,400 |
| 16 May 2022 | 3.3200 | 3.5300 | 3.1700 | 3.3600 | 3.3600 | 892,800 |
| 13 May 2022 | 3.1100 | 3.3500 | 3.0440 | 3.2800 | 3.2800 | 693,200 |
| 12 May 2022 | 3.0300 | 3.1400 | 2.9650 | 3.0100 | 3.0100 | 3,128,900 |
| 11 May 2022 | 3.2900 | 3.3300 | 3.0400 | 3.0800 | 3.0800 | 532,900 |
| 10 May 2022 | 3.3400 | 3.5000 | 3.2500 | 3.3200 | 3.3200 | 721,800 |
| 09 May 2022 | 3.4600 | 3.4600 | 3.1800 | 3.2600 | 3.2600 | 738,600 |
| 06 May 2022 | 3.8300 | 3.8300 | 3.4700 | 3.4700 | 3.4700 | 592,800 |
| 05 May 2022 | 4.0400 | 4.1700 | 3.7900 | 3.8500 | 3.8500 | 652,700 |
| 04 May 2022 | 4.0700 | 4.1100 | 3.7800 | 4.1100 | 4.1100 | 1,056,900 |
| 03 May 2022 | 3.9200 | 4.0900 | 3.8700 | 4.0600 | 4.0600 | 582,000 |
| 02 May 2022 | 3.5700 | 3.9900 | 3.5100 | 3.9800 | 3.9800 | 602,700 |
| 29 Apr 2022 | 3.7400 | 3.8600 | 3.5400 | 3.5700 | 3.5700 | 519,100 |
| 28 Apr 2022 | 3.7600 | 3.8600 | 3.5750 | 3.7800 | 3.7800 | 518,700 |
| 27 Apr 2022 | 3.9100 | 3.9100 | 3.7000 | 3.7300 | 3.7300 | 628,100 |
| 26 Apr 2022 | 3.8500 | 4.0300 | 3.8000 | 3.9600 | 3.9600 | 581,700 |
| 25 Apr 2022 | 3.6600 | 3.9600 | 3.6600 | 3.9100 | 3.9100 | 662,800 |
| 22 Apr 2022 | 3.7300 | 3.7700 | 3.5800 | 3.6600 | 3.6600 | 644,800 |
| 21 Apr 2022 | 3.9300 | 3.9600 | 3.7050 | 3.7400 | 3.7400 | 890,400 |
| 20 Apr 2022 | 4.0100 | 4.0200 | 3.8700 | 3.8900 | 3.8900 | 545,900 |
| 19 Apr 2022 | 3.9600 | 4.0700 | 3.9100 | 3.9800 | 3.9800 | 1,769,500 |
| 18 Apr 2022 | 4.3500 | 4.3500 | 3.9700 | 4.0000 | 4.0000 | 524,400 |
| 14 Apr 2022 | 4.3100 | 4.5000 | 4.2250 | 4.3800 | 4.3800 | 612,600 |
| 13 Apr 2022 | 4.1900 | 4.4000 | 4.1500 | 4.3400 | 4.3400 | 550,400 |
| 12 Apr 2022 | 4.3500 | 4.3500 | 4.0600 | 4.1400 | 4.1400 | 627,000 |
| 11 Apr 2022 | 4.6100 | 4.6200 | 4.2800 | 4.2900 | 4.2900 | 508,100 |
| 08 Apr 2022 | 4.9200 | 4.9900 | 4.6600 | 4.6800 | 4.6800 | 538,400 |
| 07 Apr 2022 | 5.1500 | 5.2350 | 4.9100 | 4.9100 | 4.9100 | 472,500 |
| 06 Apr 2022 | 5.0700 | 5.2000 | 4.9900 | 5.1800 | 5.1800 | 414,000 |
| 05 Apr 2022 | 5.2500 | 5.4400 | 5.1200 | 5.1500 | 5.1500 | 707,000 |
| 04 Apr 2022 | 4.8800 | 5.2900 | 4.8750 | 5.2200 | 5.2200 | 681,400 |
| 01 Apr 2022 | 4.9400 | 5.0300 | 4.8300 | 4.8500 | 4.8500 | 546,300 |
| 31 Mar 2022 | 5.0600 | 5.2000 | 4.9300 | 4.9500 | 4.9500 | 421,300 |
| 30 Mar 2022 | 5.0000 | 5.2000 | 4.9200 | 5.0500 | 5.0500 | 533,400 |
| 29 Mar 2022 | 5.0400 | 5.2100 | 4.8750 | 5.0100 | 5.0100 | 1,311,000 |
| 28 Mar 2022 | 5.1200 | 5.1900 | 4.9100 | 5.0100 | 5.0100 | 429,300 |
| 25 Mar 2022 | 5.2400 | 5.2400 | 5.0500 | 5.1000 | 5.1000 | 336,100 |
| 24 Mar 2022 | 5.2900 | 5.3800 | 5.1500 | 5.2700 | 5.2700 | 229,600 |
| 23 Mar 2022 | 5.2800 | 5.4000 | 5.1800 | 5.2200 | 5.2200 | 420,400 |
| 22 Mar 2022 | 5.1500 | 5.3800 | 5.0590 | 5.3600 | 5.3600 | 430,200 |
| 21 Mar 2022 | 5.2800 | 5.2800 | 5.0500 | 5.1000 | 5.1000 | 471,100 |
| 18 Mar 2022 | 5.3600 | 5.5300 | 5.2700 | 5.2800 | 5.2800 | 787,800 |
| 17 Mar 2022 | 5.1600 | 5.4300 | 5.1400 | 5.4300 | 5.4300 | 443,600 |
| 16 Mar 2022 | 5.1900 | 5.3000 | 5.0000 | 5.2100 | 5.2100 | 539,400 |
| 15 Mar 2022 | 5.1000 | 5.2000 | 5.0600 | 5.1200 | 5.1200 | 392,200 |
| 14 Mar 2022 | 5.2500 | 5.3600 | 4.9900 | 5.0600 | 5.0600 | 581,700 |
| 11 Mar 2022 | 5.5700 | 5.6500 | 5.3100 | 5.3100 | 5.3100 | 415,300 |
| 10 Mar 2022 | 5.3400 | 5.5300 | 5.2920 | 5.5200 | 5.5200 | 436,800 |
| 09 Mar 2022 | 5.3400 | 5.5500 | 5.2900 | 5.4700 | 5.4700 | 437,000 |
| 08 Mar 2022 | 5.0500 | 5.3200 | 4.8500 | 5.2300 | 5.2300 | 535,800 |
| 07 Mar 2022 | 4.9300 | 5.1550 | 4.9300 | 5.0500 | 5.0500 | 614,800 |
| 04 Mar 2022 | 5.0500 | 5.1700 | 4.8900 | 4.9300 | 4.9300 | 536,800 |
| 03 Mar 2022 | 5.3600 | 5.5200 | 5.0200 | 5.0800 | 5.0800 | 696,200 |
| 02 Mar 2022 | 5.4900 | 5.5100 | 5.1600 | 5.4200 | 5.4200 | 666,300 |
| 01 Mar 2022 | 5.1200 | 5.7700 | 5.1200 | 5.5000 | 5.5000 | 579,800 |
| 28 Feb 2022 | 5.5200 | 5.6100 | 5.4000 | 5.5800 | 5.5800 | 547,600 |
| 25 Feb 2022 | 5.3200 | 5.5300 | 5.1600 | 5.5200 | 5.5200 | 439,900 |
| 24 Feb 2022 | 4.7400 | 5.2800 | 4.7100 | 5.2800 | 5.2800 | 1,427,600 |
| 23 Feb 2022 | 4.8700 | 4.9800 | 4.7500 | 4.8300 | 4.8300 | 672,800 |
| 22 Feb 2022 | 4.8800 | 5.0200 | 4.8100 | 4.8300 | 4.8300 | 821,100 |
| 18 Feb 2022 | 5.2400 | 5.2600 | 4.8900 | 4.9000 | 4.9000 | 1,055,200 |
| 17 Feb 2022 | 5.5700 | 5.6000 | 5.2810 | 5.3000 | 5.3000 | 461,000 |
| 16 Feb 2022 | 5.5300 | 5.6250 | 5.4300 | 5.6100 | 5.6100 | 460,500 |
| 15 Feb 2022 | 5.3500 | 5.6000 | 5.2900 | 5.5800 | 5.5800 | 405,400 |
| 14 Feb 2022 | 5.4300 | 5.4900 | 5.2300 | 5.2700 | 5.2700 | 516,700 |
| 11 Feb 2022 | 5.5500 | 5.7070 | 5.3800 | 5.4600 | 5.4600 | 492,000 |
| 10 Feb 2022 | 5.6000 | 5.8550 | 5.4800 | 5.5300 | 5.5300 | 730,700 |
| 09 Feb 2022 | 5.5300 | 5.8700 | 5.4500 | 5.7700 | 5.7700 | 794,500 |
| 08 Feb 2022 | 5.4950 | 5.5850 | 5.4250 | 5.4500 | 5.4500 | 1,006,400 |
| 07 Feb 2022 | 5.4500 | 5.6400 | 5.4000 | 5.5600 | 5.5600 | 372,900 |
| 04 Feb 2022 | 5.2800 | 5.5350 | 5.1880 | 5.4700 | 5.4700 | 665,400 |
| 03 Feb 2022 | 5.3300 | 5.4400 | 5.2500 | 5.2700 | 5.2700 | 588,200 |
| 02 Feb 2022 | 5.7000 | 5.7550 | 5.4600 | 5.4700 | 5.4700 | 317,500 |
| 01 Feb 2022 | 5.7200 | 5.8500 | 5.5600 | 5.7300 | 5.7300 | 538,000 |
| 31 Jan 2022 | 5.3500 | 5.6750 | 5.3500 | 5.6600 | 5.6600 | 650,100 |
| 28 Jan 2022 | 5.2300 | 5.3700 | 5.1200 | 5.3500 | 5.3500 | 680,700 |
| 27 Jan 2022 | 5.5200 | 5.6200 | 5.2000 | 5.2400 | 5.2400 | 691,500 |
| 26 Jan 2022 | 5.7800 | 5.7800 | 5.4170 | 5.4800 | 5.4800 | 583,700 |
| 25 Jan 2022 | 5.6700 | 5.7350 | 5.4300 | 5.6300 | 5.6300 | 506,300 |
| 24 Jan 2022 | 5.4100 | 5.6800 | 5.1800 | 5.6600 | 5.6600 | 917,400 |
| 21 Jan 2022 | 5.5700 | 5.6800 | 5.4500 | 5.5000 | 5.5000 | 819,100 |
| 20 Jan 2022 | 5.8900 | 6.0600 | 5.6400 | 5.6500 | 5.6500 | 621,800 |
| 19 Jan 2022 | 5.9100 | 6.2000 | 5.8400 | 5.8700 | 5.8700 | 763,400 |
| 18 Jan 2022 | 6.1400 | 6.2200 | 5.7800 | 5.8000 | 5.8000 | 523,500 |
| 14 Jan 2022 | 6.0900 | 6.2500 | 5.9900 | 6.2000 | 6.2000 | 698,300 |
| 13 Jan 2022 | 6.4000 | 6.4500 | 6.1200 | 6.1600 | 6.1600 | 450,800 |
| 12 Jan 2022 | 6.6600 | 6.6800 | 6.3200 | 6.3200 | 6.3200 | 404,600 |
| 11 Jan 2022 | 6.4700 | 6.6900 | 6.4200 | 6.5700 | 6.5700 | 320,700 |
| 10 Jan 2022 | 6.3800 | 6.4900 | 6.2500 | 6.4700 | 6.4700 | 463,100 |
| 07 Jan 2022 | 6.4900 | 6.5600 | 6.4050 | 6.4400 | 6.4400 | 515,900 |
| 06 Jan 2022 | 6.6250 | 6.9900 | 6.3800 | 6.5900 | 6.5900 | 557,600 |
| 05 Jan 2022 | 6.9600 | 7.1600 | 6.5400 | 6.5900 | 6.5900 | 696,100 |
| 04 Jan 2022 | 7.3600 | 7.3600 | 6.9900 | 7.0400 | 7.0400 | 760,500 |
| 03 Jan 2022 | 7.0200 | 7.3800 | 6.8800 | 7.3500 | 7.3500 | 719,400 |
| 31 Dec 2021 | 6.9000 | 7.0400 | 6.8900 | 6.9700 | 6.9700 | 716,000 |
| 30 Dec 2021 | 6.5900 | 6.9800 | 6.5330 | 6.9500 | 6.9500 | 958,600 |
| 29 Dec 2021 | 6.6400 | 6.6900 | 6.4800 | 6.6000 | 6.6000 | 523,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
