Ocular Therapeutix, Inc. (OCUL)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | 5.61 | 5.69 | 5.20 | 5.29 | 5.29 | 659,700 |
| 22 Sept 2022 | 5.79 | 5.79 | 5.60 | 5.72 | 5.72 | 446,300 |
| 21 Sept 2022 | 6.11 | 6.15 | 5.78 | 5.81 | 5.81 | 551,100 |
| 20 Sept 2022 | 5.95 | 6.33 | 5.91 | 6.12 | 6.12 | 504,900 |
| 19 Sept 2022 | 5.74 | 6.10 | 5.74 | 6.03 | 6.03 | 481,900 |
| 16 Sept 2022 | 6.11 | 6.14 | 5.76 | 5.87 | 5.87 | 764,700 |
| 15 Sept 2022 | 6.17 | 6.39 | 6.12 | 6.21 | 6.21 | 595,400 |
| 14 Sept 2022 | 6.06 | 6.24 | 5.95 | 6.22 | 6.22 | 396,500 |
| 13 Sept 2022 | 6.26 | 6.36 | 5.85 | 6.06 | 6.06 | 936,100 |
| 12 Sept 2022 | 6.07 | 6.53 | 6.01 | 6.50 | 6.50 | 842,600 |
| 09 Sept 2022 | 6.02 | 6.10 | 5.87 | 5.98 | 5.98 | 467,800 |
| 08 Sept 2022 | 5.89 | 6.18 | 5.85 | 5.99 | 5.99 | 608,300 |
| 07 Sept 2022 | 5.42 | 6.04 | 5.29 | 5.88 | 5.88 | 1,433,800 |
| 06 Sept 2022 | 5.34 | 5.62 | 5.27 | 5.41 | 5.41 | 573,400 |
| 02 Sept 2022 | 5.27 | 5.46 | 5.18 | 5.32 | 5.32 | 663,400 |
| 01 Sept 2022 | 5.07 | 5.30 | 4.99 | 5.28 | 5.28 | 805,400 |
| 31 Aug 2022 | 5.13 | 5.21 | 5.02 | 5.08 | 5.08 | 299,400 |
| 30 Aug 2022 | 5.14 | 5.22 | 5.03 | 5.06 | 5.06 | 409,700 |
| 29 Aug 2022 | 5.01 | 5.15 | 4.95 | 5.12 | 5.12 | 424,500 |
| 26 Aug 2022 | 5.48 | 5.48 | 5.00 | 5.08 | 5.08 | 656,900 |
| 25 Aug 2022 | 5.50 | 5.60 | 5.41 | 5.54 | 5.54 | 474,300 |
| 24 Aug 2022 | 5.26 | 5.52 | 5.22 | 5.43 | 5.43 | 414,000 |
| 23 Aug 2022 | 5.26 | 5.31 | 5.11 | 5.26 | 5.26 | 392,900 |
| 22 Aug 2022 | 5.14 | 5.25 | 5.05 | 5.17 | 5.17 | 594,800 |
| 19 Aug 2022 | 5.23 | 5.32 | 5.04 | 5.23 | 5.23 | 555,800 |
| 18 Aug 2022 | 5.26 | 5.37 | 5.18 | 5.35 | 5.35 | 325,200 |
| 17 Aug 2022 | 5.25 | 5.40 | 5.21 | 5.27 | 5.27 | 363,400 |
| 16 Aug 2022 | 5.50 | 5.53 | 5.17 | 5.32 | 5.32 | 526,200 |
| 15 Aug 2022 | 5.38 | 5.54 | 5.26 | 5.50 | 5.50 | 449,100 |
| 12 Aug 2022 | 5.54 | 5.63 | 5.38 | 5.48 | 5.48 | 567,700 |
| 11 Aug 2022 | 5.80 | 5.82 | 5.36 | 5.46 | 5.46 | 904,300 |
| 10 Aug 2022 | 5.16 | 5.82 | 5.04 | 5.81 | 5.81 | 1,751,900 |
| 09 Aug 2022 | 5.00 | 5.40 | 4.72 | 4.91 | 4.91 | 987,000 |
| 08 Aug 2022 | 4.98 | 5.14 | 4.89 | 5.06 | 5.06 | 610,900 |
| 05 Aug 2022 | 4.85 | 4.97 | 4.72 | 4.96 | 4.96 | 463,500 |
| 04 Aug 2022 | 4.73 | 4.89 | 4.64 | 4.86 | 4.86 | 415,800 |
| 03 Aug 2022 | 4.51 | 4.73 | 4.51 | 4.69 | 4.69 | 412,500 |
| 02 Aug 2022 | 4.31 | 4.50 | 4.25 | 4.42 | 4.42 | 483,300 |
| 01 Aug 2022 | 4.45 | 4.45 | 4.15 | 4.29 | 4.29 | 489,700 |
| 29 Jul 2022 | 4.32 | 4.49 | 4.19 | 4.48 | 4.48 | 511,900 |
| 28 Jul 2022 | 4.47 | 4.48 | 4.20 | 4.30 | 4.30 | 299,900 |
| 27 Jul 2022 | 4.33 | 4.48 | 4.27 | 4.45 | 4.45 | 284,800 |
| 26 Jul 2022 | 4.21 | 4.37 | 4.15 | 4.31 | 4.31 | 260,500 |
| 25 Jul 2022 | 4.37 | 4.41 | 4.18 | 4.26 | 4.26 | 264,400 |
| 22 Jul 2022 | 4.53 | 4.55 | 4.34 | 4.37 | 4.37 | 341,200 |
| 21 Jul 2022 | 4.55 | 4.59 | 4.38 | 4.52 | 4.52 | 426,900 |
| 20 Jul 2022 | 4.38 | 4.67 | 4.38 | 4.61 | 4.61 | 621,700 |
| 19 Jul 2022 | 4.35 | 4.49 | 4.30 | 4.39 | 4.39 | 302,300 |
| 18 Jul 2022 | 4.42 | 4.53 | 4.24 | 4.26 | 4.26 | 355,300 |
| 15 Jul 2022 | 4.41 | 4.45 | 4.20 | 4.33 | 4.33 | 345,000 |
| 14 Jul 2022 | 4.39 | 4.45 | 4.05 | 4.30 | 4.30 | 286,800 |
| 13 Jul 2022 | 4.22 | 4.54 | 4.19 | 4.49 | 4.49 | 322,400 |
| 12 Jul 2022 | 4.19 | 4.39 | 4.06 | 4.31 | 4.31 | 463,100 |
| 11 Jul 2022 | 4.47 | 4.47 | 4.14 | 4.21 | 4.21 | 372,000 |
| 08 Jul 2022 | 4.46 | 4.54 | 4.39 | 4.49 | 4.49 | 247,800 |
| 07 Jul 2022 | 4.27 | 4.58 | 4.26 | 4.54 | 4.54 | 611,300 |
| 06 Jul 2022 | 4.39 | 4.44 | 4.28 | 4.28 | 4.28 | 413,000 |
| 05 Jul 2022 | 4.03 | 4.39 | 4.01 | 4.34 | 4.34 | 537,500 |
| 01 Jul 2022 | 4.05 | 4.20 | 3.95 | 4.09 | 4.09 | 472,600 |
| 30 Jun 2022 | 3.82 | 4.02 | 3.71 | 4.02 | 4.02 | 439,700 |
| 29 Jun 2022 | 3.74 | 3.91 | 3.67 | 3.89 | 3.89 | 446,100 |
| 28 Jun 2022 | 4.09 | 4.11 | 3.72 | 3.79 | 3.79 | 363,200 |
| 27 Jun 2022 | 3.96 | 4.23 | 3.86 | 4.11 | 4.11 | 419,900 |
| 24 Jun 2022 | 4.27 | 4.41 | 3.78 | 3.99 | 3.99 | 1,198,900 |
| 23 Jun 2022 | 3.72 | 4.23 | 3.72 | 4.21 | 4.21 | 601,300 |
| 22 Jun 2022 | 3.58 | 3.95 | 3.52 | 3.72 | 3.72 | 556,500 |
| 21 Jun 2022 | 3.87 | 3.91 | 3.59 | 3.64 | 3.64 | 631,200 |
| 17 Jun 2022 | 3.43 | 3.87 | 3.43 | 3.74 | 3.74 | 794,300 |
| 16 Jun 2022 | 3.45 | 3.61 | 3.39 | 3.43 | 3.43 | 486,600 |
| 15 Jun 2022 | 3.62 | 3.66 | 3.53 | 3.55 | 3.55 | 522,300 |
| 14 Jun 2022 | 3.58 | 3.67 | 3.49 | 3.55 | 3.55 | 432,900 |
| 13 Jun 2022 | 3.53 | 3.61 | 3.35 | 3.57 | 3.57 | 599,800 |
| 10 Jun 2022 | 3.96 | 3.99 | 3.51 | 3.69 | 3.69 | 887,100 |
| 09 Jun 2022 | 3.84 | 4.20 | 3.76 | 4.06 | 4.06 | 759,000 |
| 08 Jun 2022 | 3.76 | 4.09 | 3.76 | 3.90 | 3.90 | 1,224,900 |
| 07 Jun 2022 | 3.22 | 3.80 | 3.17 | 3.78 | 3.78 | 995,100 |
| 06 Jun 2022 | 3.19 | 3.34 | 3.19 | 3.31 | 3.31 | 545,500 |
| 03 Jun 2022 | 3.16 | 3.26 | 3.10 | 3.14 | 3.14 | 310,300 |
| 02 Jun 2022 | 3.01 | 3.22 | 2.96 | 3.18 | 3.18 | 450,400 |
| 01 Jun 2022 | 3.15 | 3.22 | 2.98 | 3.04 | 3.04 | 449,100 |
| 31 May 2022 | 3.20 | 3.33 | 3.09 | 3.13 | 3.13 | 2,174,700 |
| 27 May 2022 | 3.03 | 3.19 | 2.91 | 3.19 | 3.19 | 405,300 |
| 26 May 2022 | 3.06 | 3.07 | 2.95 | 3.01 | 3.01 | 510,300 |
| 25 May 2022 | 3.05 | 3.12 | 2.98 | 3.06 | 3.06 | 482,800 |
| 24 May 2022 | 3.23 | 3.23 | 3.06 | 3.10 | 3.10 | 430,900 |
| 23 May 2022 | 3.37 | 3.42 | 3.20 | 3.28 | 3.28 | 441,100 |
| 20 May 2022 | 3.46 | 3.50 | 3.23 | 3.35 | 3.35 | 539,500 |
| 19 May 2022 | 3.43 | 3.57 | 3.35 | 3.40 | 3.40 | 704,400 |
| 18 May 2022 | 3.68 | 3.77 | 3.44 | 3.48 | 3.48 | 504,800 |
| 17 May 2022 | 3.55 | 3.82 | 3.54 | 3.77 | 3.77 | 912,400 |
| 16 May 2022 | 3.32 | 3.53 | 3.17 | 3.36 | 3.36 | 892,800 |
| 13 May 2022 | 3.11 | 3.35 | 3.04 | 3.28 | 3.28 | 693,200 |
| 12 May 2022 | 3.03 | 3.14 | 2.96 | 3.01 | 3.01 | 3,128,900 |
| 11 May 2022 | 3.29 | 3.33 | 3.04 | 3.08 | 3.08 | 532,900 |
| 10 May 2022 | 3.34 | 3.50 | 3.25 | 3.32 | 3.32 | 721,800 |
| 09 May 2022 | 3.46 | 3.46 | 3.18 | 3.26 | 3.26 | 738,600 |
| 06 May 2022 | 3.83 | 3.83 | 3.47 | 3.47 | 3.47 | 592,800 |
| 05 May 2022 | 4.04 | 4.17 | 3.79 | 3.85 | 3.85 | 652,700 |
| 04 May 2022 | 4.07 | 4.11 | 3.78 | 4.11 | 4.11 | 1,056,900 |
| 03 May 2022 | 3.92 | 4.09 | 3.87 | 4.06 | 4.06 | 582,000 |
| *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.
