Ocular Therapeutix, Inc. (OCUL)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jan 2022 | 6.09 | 6.25 | 5.99 | 6.20 | 6.20 | 697,300 |
| 13 Jan 2022 | 6.40 | 6.45 | 6.12 | 6.16 | 6.16 | 450,800 |
| 12 Jan 2022 | 6.66 | 6.68 | 6.32 | 6.32 | 6.32 | 404,600 |
| 11 Jan 2022 | 6.47 | 6.69 | 6.42 | 6.57 | 6.57 | 320,700 |
| 10 Jan 2022 | 6.38 | 6.49 | 6.25 | 6.47 | 6.47 | 463,100 |
| 07 Jan 2022 | 6.49 | 6.56 | 6.41 | 6.44 | 6.44 | 515,900 |
| 06 Jan 2022 | 6.63 | 6.99 | 6.38 | 6.59 | 6.59 | 557,600 |
| 05 Jan 2022 | 6.96 | 7.16 | 6.54 | 6.59 | 6.59 | 696,100 |
| 04 Jan 2022 | 7.36 | 7.36 | 6.99 | 7.04 | 7.04 | 760,500 |
| 03 Jan 2022 | 7.02 | 7.38 | 6.88 | 7.35 | 7.35 | 719,400 |
| 31 Dec 2021 | 6.90 | 7.04 | 6.89 | 6.97 | 6.97 | 716,000 |
| 30 Dec 2021 | 6.59 | 6.98 | 6.53 | 6.95 | 6.95 | 958,600 |
| 29 Dec 2021 | 6.64 | 6.69 | 6.48 | 6.60 | 6.60 | 523,800 |
| 28 Dec 2021 | 6.80 | 6.92 | 6.66 | 6.68 | 6.68 | 523,400 |
| 27 Dec 2021 | 7.18 | 7.22 | 6.80 | 6.87 | 6.87 | 512,100 |
| 23 Dec 2021 | 7.00 | 7.26 | 6.85 | 7.22 | 7.22 | 611,000 |
| 22 Dec 2021 | 6.90 | 7.11 | 6.83 | 7.00 | 7.00 | 493,000 |
| 21 Dec 2021 | 7.02 | 7.02 | 6.75 | 6.99 | 6.99 | 803,500 |
| 20 Dec 2021 | 6.78 | 7.06 | 6.67 | 6.96 | 6.96 | 888,200 |
| 17 Dec 2021 | 6.55 | 7.01 | 6.43 | 6.99 | 6.99 | 1,265,500 |
| 16 Dec 2021 | 6.83 | 6.88 | 6.51 | 6.53 | 6.53 | 1,068,400 |
| 15 Dec 2021 | 6.33 | 6.67 | 6.17 | 6.66 | 6.66 | 822,800 |
| 14 Dec 2021 | 6.50 | 6.66 | 6.26 | 6.30 | 6.30 | 738,600 |
| 13 Dec 2021 | 6.56 | 6.74 | 6.44 | 6.62 | 6.62 | 656,700 |
| 10 Dec 2021 | 6.79 | 6.95 | 6.50 | 6.55 | 6.55 | 688,900 |
| 09 Dec 2021 | 7.05 | 7.39 | 6.80 | 6.82 | 6.82 | 850,300 |
| 08 Dec 2021 | 6.65 | 6.90 | 6.51 | 6.77 | 6.77 | 577,300 |
| 07 Dec 2021 | 6.30 | 6.75 | 6.30 | 6.61 | 6.61 | 858,800 |
| 06 Dec 2021 | 6.16 | 6.33 | 6.02 | 6.18 | 6.18 | 923,600 |
| 03 Dec 2021 | 6.55 | 6.60 | 6.08 | 6.16 | 6.16 | 560,600 |
| 02 Dec 2021 | 6.36 | 6.53 | 6.17 | 6.51 | 6.51 | 835,200 |
| 01 Dec 2021 | 6.91 | 6.95 | 6.31 | 6.32 | 6.32 | 805,100 |
| 30 Nov 2021 | 6.48 | 6.87 | 6.39 | 6.84 | 6.84 | 1,160,100 |
| 29 Nov 2021 | 6.67 | 6.71 | 6.38 | 6.52 | 6.52 | 820,500 |
| 26 Nov 2021 | 6.70 | 6.84 | 6.47 | 6.54 | 6.54 | 562,500 |
| 24 Nov 2021 | 6.58 | 7.00 | 6.55 | 6.88 | 6.88 | 894,100 |
| 23 Nov 2021 | 6.54 | 6.70 | 6.41 | 6.63 | 6.63 | 810,600 |
| 22 Nov 2021 | 6.68 | 6.70 | 6.37 | 6.52 | 6.52 | 1,066,700 |
| 19 Nov 2021 | 6.65 | 6.88 | 6.58 | 6.69 | 6.69 | 683,700 |
| 18 Nov 2021 | 6.71 | 6.87 | 6.52 | 6.71 | 6.71 | 816,900 |
| 17 Nov 2021 | 6.94 | 7.05 | 6.66 | 6.71 | 6.71 | 832,000 |
| 16 Nov 2021 | 7.04 | 7.09 | 6.82 | 7.04 | 7.04 | 841,100 |
| 15 Nov 2021 | 7.06 | 7.55 | 7.03 | 7.08 | 7.08 | 1,317,200 |
| 12 Nov 2021 | 7.30 | 7.53 | 6.84 | 6.97 | 6.97 | 1,659,800 |
| 11 Nov 2021 | 7.23 | 7.57 | 7.19 | 7.51 | 7.51 | 1,014,900 |
| 10 Nov 2021 | 7.56 | 7.80 | 7.19 | 7.23 | 7.23 | 893,300 |
| 09 Nov 2021 | 7.06 | 7.86 | 7.06 | 7.63 | 7.63 | 2,178,100 |
| 08 Nov 2021 | 7.02 | 7.13 | 6.88 | 7.10 | 7.10 | 839,400 |
| 05 Nov 2021 | 6.93 | 7.11 | 6.78 | 6.97 | 6.97 | 1,241,600 |
| 04 Nov 2021 | 7.20 | 7.29 | 6.87 | 7.00 | 7.00 | 729,800 |
| 03 Nov 2021 | 7.10 | 7.28 | 6.90 | 7.18 | 7.18 | 913,200 |
| 02 Nov 2021 | 7.02 | 7.11 | 6.85 | 7.06 | 7.06 | 684,600 |
| 01 Nov 2021 | 6.68 | 7.14 | 6.61 | 7.08 | 7.08 | 1,213,300 |
| 29 Oct 2021 | 6.87 | 6.90 | 6.61 | 6.64 | 6.64 | 1,607,500 |
| 28 Oct 2021 | 6.79 | 6.97 | 6.60 | 6.85 | 6.85 | 984,100 |
| 27 Oct 2021 | 7.04 | 7.20 | 6.72 | 6.76 | 6.76 | 1,626,100 |
| 26 Oct 2021 | 7.40 | 7.42 | 7.02 | 7.10 | 7.10 | 1,875,000 |
| 25 Oct 2021 | 7.02 | 7.40 | 6.69 | 7.38 | 7.38 | 3,222,700 |
| 22 Oct 2021 | 7.89 | 7.96 | 6.72 | 6.91 | 6.91 | 8,431,800 |
| 21 Oct 2021 | 11.29 | 11.37 | 10.76 | 10.83 | 10.83 | 789,100 |
| 20 Oct 2021 | 11.45 | 11.71 | 11.24 | 11.34 | 11.34 | 513,600 |
| 19 Oct 2021 | 11.45 | 11.77 | 11.39 | 11.49 | 11.49 | 660,300 |
| 18 Oct 2021 | 11.40 | 11.93 | 11.37 | 11.54 | 11.54 | 1,329,800 |
| 15 Oct 2021 | 11.57 | 11.59 | 11.10 | 11.19 | 11.19 | 642,800 |
| 14 Oct 2021 | 11.65 | 11.69 | 11.18 | 11.40 | 11.40 | 879,300 |
| 13 Oct 2021 | 12.14 | 12.50 | 11.50 | 11.54 | 11.54 | 1,280,900 |
| 12 Oct 2021 | 11.33 | 12.20 | 11.19 | 12.07 | 12.07 | 2,006,800 |
| 11 Oct 2021 | 9.79 | 12.15 | 9.67 | 11.25 | 11.25 | 6,701,600 |
| 08 Oct 2021 | 10.02 | 10.08 | 9.74 | 9.75 | 9.75 | 510,700 |
| 07 Oct 2021 | 9.96 | 10.29 | 9.92 | 10.02 | 10.02 | 439,200 |
| 06 Oct 2021 | 9.70 | 9.93 | 9.45 | 9.90 | 9.90 | 713,600 |
| 05 Oct 2021 | 9.84 | 10.07 | 9.67 | 9.74 | 9.74 | 773,500 |
| 04 Oct 2021 | 10.30 | 10.30 | 9.73 | 9.79 | 9.79 | 1,079,200 |
| 01 Oct 2021 | 10.07 | 10.41 | 9.90 | 10.37 | 10.37 | 588,700 |
| 30 Sep 2021 | 10.18 | 10.29 | 9.93 | 10.00 | 10.00 | 549,100 |
| 29 Sep 2021 | 10.58 | 10.58 | 10.05 | 10.14 | 10.14 | 449,900 |
| 28 Sep 2021 | 10.78 | 10.78 | 10.36 | 10.49 | 10.49 | 522,200 |
| 27 Sep 2021 | 10.47 | 10.91 | 10.41 | 10.83 | 10.83 | 540,900 |
| 24 Sep 2021 | 10.81 | 10.89 | 10.45 | 10.49 | 10.49 | 559,600 |
| 23 Sep 2021 | 10.66 | 10.86 | 10.50 | 10.85 | 10.85 | 766,800 |
| 22 Sep 2021 | 10.45 | 10.70 | 10.38 | 10.58 | 10.58 | 564,400 |
| 21 Sep 2021 | 10.05 | 10.43 | 10.01 | 10.39 | 10.39 | 1,214,000 |
| 20 Sep 2021 | 10.28 | 10.32 | 9.92 | 10.02 | 10.02 | 676,900 |
| 17 Sep 2021 | 10.36 | 10.59 | 10.12 | 10.55 | 10.55 | 1,113,000 |
| 16 Sep 2021 | 10.24 | 10.35 | 9.82 | 10.32 | 10.32 | 1,015,700 |
| 15 Sep 2021 | 10.60 | 10.70 | 10.23 | 10.30 | 10.30 | 796,200 |
| 14 Sep 2021 | 10.86 | 11.19 | 10.60 | 10.70 | 10.70 | 477,000 |
| 13 Sep 2021 | 10.86 | 11.14 | 10.61 | 10.87 | 10.87 | 542,500 |
| 10 Sep 2021 | 11.30 | 11.39 | 10.84 | 10.87 | 10.87 | 621,500 |
| 09 Sep 2021 | 10.90 | 11.59 | 10.75 | 11.25 | 11.25 | 1,057,200 |
| 08 Sep 2021 | 10.59 | 10.89 | 10.36 | 10.70 | 10.70 | 798,800 |
| 07 Sep 2021 | 11.10 | 11.26 | 10.57 | 10.59 | 10.59 | 642,100 |
| 03 Sep 2021 | 11.13 | 11.27 | 10.68 | 10.92 | 10.92 | 560,400 |
| 02 Sep 2021 | 10.93 | 11.34 | 10.87 | 11.18 | 11.18 | 601,000 |
| 01 Sep 2021 | 10.61 | 10.87 | 10.48 | 10.79 | 10.79 | 621,100 |
| 31 Aug 2021 | 10.77 | 10.91 | 10.49 | 10.56 | 10.56 | 769,700 |
| 30 Aug 2021 | 11.00 | 11.16 | 10.67 | 10.74 | 10.74 | 773,200 |
| 27 Aug 2021 | 10.61 | 11.25 | 10.56 | 11.01 | 11.01 | 671,800 |
| 26 Aug 2021 | 10.52 | 11.11 | 10.51 | 10.64 | 10.64 | 736,300 |
| 25 Aug 2021 | 10.38 | 10.73 | 10.05 | 10.56 | 10.56 | 920,100 |
| *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.
