Ocean Biomedical Inc. (OCEA)
0.07
0.01 (12.72%)
At close: Mar 24, 2025, 3:31 PM
OCEA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 11,570,893 |
| Mar 20, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 16,657,900 |
| Mar 19, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 24,427,807 |
| Mar 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 11,043,543 |
| Mar 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 13,401,500 |
| Mar 14, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 21,286,600 |
| Mar 13, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | -0.01 | -12.50% | 15,946,100 |
| Mar 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 5,588,706 |
| Mar 11, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 12,254,821 |
| Mar 10, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | -0.01 | -11.11% | 7,550,819 |
| Mar 7, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00% | 6,924,646 |
| Mar 6, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 10,396,544 |
| Mar 5, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | 0.01 | 12.50% | 13,447,100 |
| Mar 4, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | -0.01 | -11.11% | 11,751,300 |
| Mar 3, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | -0.01 | -10.00% | 17,193,023 |
| Feb 28, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.00 | 0.00% | 30,993,944 |
| Feb 27, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 36,666,800 |
| Feb 26, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 17,167,035 |
| Feb 25, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | -0.02 | -16.67% | 26,007,700 |
| Feb 24, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | -0.01 | -7.69% | 15,008,428 |
| Feb 21, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | -0.01 | -7.14% | 20,060,900 |
| Feb 20, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 25,265,216 |
| Feb 19, 2025 | 0.12 | 0.16 | 0.12 | 0.15 | 0.02 | 15.38% | 100,571,900 |
| Feb 18, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.00 | 0.00% | 32,757,219 |
| Feb 14, 2025 | 0.14 | 0.15 | 0.12 | 0.13 | -0.02 | -13.33% | 43,289,500 |
| Feb 13, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | -0.02 | -11.76% | 51,198,727 |
| Feb 12, 2025 | 0.18 | 0.19 | 0.16 | 0.17 | -0.03 | -15.00% | 74,068,000 |
| Feb 11, 2025 | 0.21 | 0.27 | 0.16 | 0.20 | 0.05 | 33.33% | 562,109,100 |
| Feb 10, 2025 | 0.22 | 0.23 | 0.11 | 0.15 | 0.02 | 15.38% | 558,319,340 |
| Feb 7, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 11,227,700 |
| Feb 6, 2025 | 0.15 | 0.24 | 0.13 | 0.13 | -0.02 | -13.33% | 73,139,612 |
| Feb 5, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | -0.01 | -6.25% | 2,679,256 |
| Feb 4, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | -0.02 | -11.11% | 3,934,039 |
| Feb 3, 2025 | 0.18 | 0.19 | 0.16 | 0.18 | -0.02 | -10.00% | 4,904,702 |
| Jan 31, 2025 | 0.20 | 0.22 | 0.19 | 0.20 | 0.01 | 5.26% | 6,656,300 |
| Jan 30, 2025 | 0.24 | 0.26 | 0.18 | 0.19 | -0.05 | -20.83% | 20,521,231 |
| Jan 29, 2025 | 0.57 | 0.66 | 0.24 | 0.24 | -0.09 | -27.27% | 186,703,606 |
| Jan 28, 2025 | 0.38 | 0.38 | 0.33 | 0.33 | -0.01 | -2.94% | 349,256 |
| Jan 27, 2025 | 0.41 | 0.45 | 0.34 | 0.34 | -0.08 | -19.05% | 319,047 |
| Jan 24, 2025 | 0.44 | 0.45 | 0.40 | 0.42 | -0.03 | -6.67% | 291,005 |
| Jan 23, 2025 | 0.47 | 0.49 | 0.44 | 0.45 | -0.01 | -2.17% | 106,400 |
| Jan 22, 2025 | 0.50 | 0.50 | 0.43 | 0.46 | -0.02 | -4.17% | 172,800 |
| Jan 21, 2025 | 0.53 | 0.53 | 0.46 | 0.48 | -0.06 | -11.11% | 302,843 |
| Jan 17, 2025 | 0.57 | 0.60 | 0.53 | 0.54 | -0.03 | -5.26% | 108,526 |
| Jan 16, 2025 | 0.61 | 0.61 | 0.55 | 0.57 | -0.03 | -5.00% | 248,502 |
| Jan 15, 2025 | 0.62 | 0.67 | 0.55 | 0.60 | -0.02 | -3.23% | 58,009 |
| Jan 14, 2025 | 0.67 | 0.67 | 0.60 | 0.62 | -0.06 | -8.82% | 64,806 |
| Jan 13, 2025 | 0.62 | 0.70 | 0.61 | 0.68 | 0.05 | 7.94% | 138,929 |
| Jan 10, 2025 | 0.65 | 0.66 | 0.61 | 0.63 | -0.04 | -5.97% | 141,600 |
| Jan 8, 2025 | 0.76 | 0.76 | 0.64 | 0.67 | -0.07 | -9.46% | 171,500 |