Ocular Therapeutix Inc. (OCUL)
6.99
-0.35 (-4.77%)
At close: Apr 03, 2025, 3:59 PM
6.84
-2.18%
Pre-market: Apr 04, 2025, 04:31 AM EDT
Ocular Therapeutix Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 7.10 | 7.21 | 6.69 | 7.00 | -0.34 | -4.63% | 1,933,875 |
| Apr 2, 2025 | 6.42 | 7.34 | 6.42 | 7.34 | 0.80 | 12.23% | 1,867,432 |
| Apr 1, 2025 | 7.29 | 7.41 | 6.50 | 6.54 | -0.79 | -10.78% | 1,885,132 |
| Mar 31, 2025 | 7.35 | 7.47 | 7.01 | 7.33 | -0.25 | -3.30% | 2,397,104 |
| Mar 28, 2025 | 7.70 | 7.82 | 7.53 | 7.58 | -0.17 | -2.19% | 1,009,600 |
| Mar 27, 2025 | 7.70 | 8.04 | 7.65 | 7.75 | 0.08 | 1.04% | 1,901,617 |
| Mar 26, 2025 | 7.63 | 7.81 | 7.36 | 7.67 | 0.14 | 1.86% | 1,854,371 |
| Mar 25, 2025 | 7.66 | 7.70 | 7.41 | 7.53 | -0.09 | -1.18% | 1,229,500 |
| Mar 24, 2025 | 7.58 | 7.75 | 7.28 | 7.62 | 0.11 | 1.46% | 1,190,800 |
| Mar 21, 2025 | 7.33 | 7.55 | 7.31 | 7.51 | 0.07 | 0.94% | 1,964,509 |
| Mar 20, 2025 | 7.55 | 7.82 | 7.40 | 7.44 | -0.26 | -3.38% | 1,884,338 |
| Mar 19, 2025 | 7.37 | 7.75 | 7.36 | 7.70 | 0.25 | 3.36% | 1,481,500 |
| Mar 18, 2025 | 8.24 | 8.25 | 7.44 | 7.45 | -0.49 | -6.17% | 1,541,441 |
| Mar 17, 2025 | 7.71 | 7.95 | 7.53 | 7.94 | 0.22 | 2.85% | 1,635,138 |
| Mar 14, 2025 | 7.93 | 8.14 | 7.72 | 7.72 | -0.16 | -2.03% | 1,400,747 |
| Mar 13, 2025 | 8.41 | 8.56 | 7.87 | 7.88 | -0.55 | -6.52% | 1,397,800 |
| Mar 12, 2025 | 8.60 | 8.92 | 8.31 | 8.43 | -0.08 | -0.94% | 2,252,904 |
| Mar 11, 2025 | 7.77 | 8.64 | 7.77 | 8.51 | 0.86 | 11.24% | 3,012,600 |
| Mar 10, 2025 | 7.43 | 7.69 | 7.26 | 7.65 | 0.11 | 1.46% | 1,468,306 |
| Mar 7, 2025 | 7.33 | 7.65 | 7.25 | 7.54 | 0.20 | 2.72% | 1,384,900 |
| Mar 6, 2025 | 7.00 | 7.50 | 6.95 | 7.34 | 0.19 | 2.66% | 1,504,300 |
| Mar 5, 2025 | 6.53 | 7.21 | 6.51 | 7.15 | 0.65 | 10.00% | 2,835,100 |
| Mar 4, 2025 | 5.82 | 6.63 | 5.79 | 6.50 | 0.57 | 9.61% | 2,945,038 |
| Mar 3, 2025 | 6.94 | 7.15 | 5.87 | 5.93 | -1.21 | -16.95% | 2,797,442 |
| Feb 28, 2025 | 6.88 | 7.14 | 6.85 | 7.14 | 0.20 | 2.88% | 1,217,363 |
| Feb 27, 2025 | 6.89 | 7.19 | 6.89 | 6.94 | 0.00 | 0.00% | 910,120 |
| Feb 26, 2025 | 6.77 | 7.01 | 6.76 | 6.94 | 0.17 | 2.51% | 932,326 |
| Feb 25, 2025 | 6.76 | 6.92 | 6.65 | 6.77 | 0.04 | 0.59% | 1,083,762 |
| Feb 24, 2025 | 6.99 | 7.08 | 6.70 | 6.73 | -0.27 | -3.86% | 1,056,400 |
| Feb 21, 2025 | 7.35 | 7.41 | 6.99 | 7.00 | -0.25 | -3.45% | 661,680 |
| Feb 20, 2025 | 7.36 | 7.42 | 7.22 | 7.25 | -0.13 | -1.76% | 564,700 |
| Feb 19, 2025 | 7.18 | 7.39 | 7.17 | 7.38 | 0.18 | 2.50% | 589,736 |
| Feb 18, 2025 | 7.25 | 7.52 | 7.14 | 7.20 | -0.08 | -1.10% | 979,767 |
| Feb 14, 2025 | 7.48 | 7.68 | 7.18 | 7.28 | -0.20 | -2.67% | 1,422,100 |
| Feb 13, 2025 | 7.53 | 7.66 | 7.44 | 7.48 | 0.02 | 0.27% | 915,536 |
| Feb 12, 2025 | 7.29 | 7.51 | 7.28 | 7.46 | 0.02 | 0.27% | 854,738 |
| Feb 11, 2025 | 7.28 | 7.53 | 7.20 | 7.44 | 0.05 | 0.68% | 1,334,316 |
| Feb 10, 2025 | 7.61 | 7.68 | 7.19 | 7.39 | -0.18 | -2.38% | 1,099,365 |
| Feb 7, 2025 | 7.62 | 7.78 | 7.53 | 7.57 | -0.07 | -0.92% | 770,153 |
| Feb 6, 2025 | 8.15 | 8.20 | 7.63 | 7.64 | -0.49 | -6.03% | 1,033,937 |
| Feb 5, 2025 | 7.80 | 8.31 | 7.71 | 8.13 | 0.31 | 3.96% | 935,994 |
| Feb 4, 2025 | 7.55 | 7.89 | 7.52 | 7.82 | 0.27 | 3.58% | 904,700 |
| Feb 3, 2025 | 7.55 | 7.82 | 7.45 | 7.55 | -0.15 | -1.95% | 1,029,900 |
| Jan 31, 2025 | 7.80 | 8.00 | 7.57 | 7.70 | -0.08 | -1.03% | 1,078,600 |
| Jan 30, 2025 | 7.94 | 8.04 | 7.61 | 7.78 | -0.06 | -0.77% | 1,543,835 |
| Jan 29, 2025 | 7.83 | 8.15 | 7.81 | 7.84 | -0.06 | -0.76% | 838,903 |
| Jan 28, 2025 | 7.91 | 7.96 | 7.74 | 7.90 | 0.01 | 0.13% | 616,600 |
| Jan 27, 2025 | 7.89 | 8.15 | 7.76 | 7.89 | -0.08 | -1.00% | 929,749 |
| Jan 24, 2025 | 7.95 | 8.10 | 7.81 | 7.97 | -0.01 | -0.13% | 713,900 |
| Jan 23, 2025 | 7.91 | 8.19 | 7.91 | 7.98 | -0.01 | -0.13% | 1,144,400 |