Ocular Therapeutix Inc. (OCUL)
6.30
-0.84 (-11.76%)
At close: Mar 03, 2025, 12:24 PM
OCUL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 6.88 | 7.14 | 6.85 | 7.14 | 0.20 | 2.88% | 1,216,892 |
| 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 |
| Jan 22, 2025 | 8.09 | 8.09 | 7.85 | 7.99 | -0.10 | -1.24% | 954,900 |
| Jan 21, 2025 | 8.13 | 8.13 | 7.96 | 8.09 | 0.08 | 1.00% | 563,538 |
| Jan 17, 2025 | 8.15 | 8.18 | 7.99 | 8.01 | -0.04 | -0.50% | 519,759 |
| Jan 16, 2025 | 8.20 | 8.21 | 7.99 | 8.05 | -0.08 | -0.98% | 845,847 |
| Jan 15, 2025 | 8.15 | 8.38 | 7.99 | 8.13 | 0.27 | 3.44% | 1,041,900 |
| Jan 14, 2025 | 8.25 | 8.43 | 7.70 | 7.86 | -0.26 | -3.20% | 1,318,876 |
| Jan 13, 2025 | 8.03 | 8.17 | 7.75 | 8.12 | -0.09 | -1.10% | 1,090,700 |
| Jan 10, 2025 | 8.64 | 8.80 | 8.04 | 8.21 | -0.66 | -7.44% | 1,018,743 |
| Jan 8, 2025 | 9.03 | 9.14 | 8.82 | 8.87 | -0.21 | -2.31% | 723,737 |
| Jan 7, 2025 | 8.95 | 9.22 | 8.80 | 9.08 | 0.20 | 2.25% | 927,400 |
| Jan 6, 2025 | 8.86 | 9.18 | 8.78 | 8.88 | 0.12 | 1.37% | 909,142 |
| Jan 3, 2025 | 8.85 | 9.02 | 8.76 | 8.76 | 0.02 | 0.23% | 545,020 |
| Jan 2, 2025 | 8.60 | 8.86 | 8.56 | 8.74 | 0.20 | 2.34% | 651,128 |
| Dec 31, 2024 | 8.44 | 8.57 | 8.23 | 8.54 | 0.19 | 2.28% | 1,297,000 |
| Dec 30, 2024 | 8.40 | 8.44 | 8.12 | 8.35 | -0.09 | -1.07% | 829,100 |
| Dec 27, 2024 | 8.53 | 8.53 | 8.27 | 8.44 | -0.10 | -1.17% | 1,106,634 |
| Dec 26, 2024 | 8.28 | 8.64 | 8.28 | 8.54 | 0.21 | 2.52% | 540,370 |
| Dec 24, 2024 | 8.53 | 8.56 | 8.28 | 8.33 | -0.23 | -2.69% | 487,900 |
| Dec 23, 2024 | 8.50 | 8.66 | 8.35 | 8.56 | 0.06 | 0.71% | 698,000 |
| Dec 20, 2024 | 8.31 | 8.62 | 8.31 | 8.50 | 0.05 | 0.59% | 1,431,144 |
| Dec 19, 2024 | 8.63 | 8.76 | 8.37 | 8.45 | 0.01 | 0.12% | 789,000 |
| Dec 18, 2024 | 9.03 | 9.14 | 8.15 | 8.44 | -0.58 | -6.43% | 724,045 |
| Dec 17, 2024 | 8.92 | 9.21 | 8.90 | 9.02 | 0.04 | 0.45% | 430,800 |
| Dec 16, 2024 | 8.80 | 9.09 | 8.65 | 8.98 | 0.29 | 3.34% | 1,033,300 |