TipRanks
Go Ultimate55% OFF

Ocean Biomedical (OCEA) Historical Prices

OCEA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
May 14, 20250.010.010.010.010.01+0.00%1,986,3460.03
May 13, 20250.010.010.010.010.01+0.00%5,953,2550.10
May 09, 20250.010.010.010.010.01+0.00%3,712,8900.06
May 08, 20250.010.020.010.010.01-33.33%18,920,6600.31
May 07, 20250.020.020.010.020.02+7.14%7,626,7130.12
May 06, 20250.010.020.010.010.01+16.67%22,480,0700.35
May 05, 20250.010.010.010.010.01+9.09%3,550,1590.06
May 02, 20250.010.020.010.010.01-8.33%6,740,4480.11
May 01, 20250.010.020.010.010.01+20.00%16,612,1310.26
Apr 30, 20250.010.010.010.010.01-50.00%18,293,5600.29
Apr 23, 20250.040.040.020.020.02-47.37%171,563,5942.84
Apr 22, 20250.040.050.040.040.04-5.00%366,683,0946.71
Apr 21, 20250.040.040.040.040.04-2.44%5,204,7760.10
Apr 17, 20250.040.040.040.040.04-4.65%8,483,7950.16
Apr 16, 20250.040.040.040.040.04-2.27%6,843,2830.13
Apr 15, 20250.040.050.040.040.04-4.35%10,393,8100.19
Apr 14, 20250.040.050.040.050.05+6.98%6,424,4690.12
Apr 11, 20250.050.050.040.040.04+0.00%5,312,7790.10
Apr 10, 20250.050.050.040.040.04-8.51%6,721,8840.12
Apr 09, 20250.040.050.040.050.05+20.51%12,219,0000.23
Apr 08, 20250.040.050.040.040.04-11.36%13,010,8300.24
Apr 07, 20250.050.050.040.040.04-6.38%12,084,3900.23
Apr 04, 20250.050.050.050.050.05-7.84%8,242,4200.16
Apr 03, 20250.050.050.050.050.05-1.92%7,479,9070.14
Apr 02, 20250.050.060.050.050.05-3.70%19,631,7500.37
Apr 01, 20250.050.060.050.050.05+0.00%23,796,4490.45
Mar 31, 20250.060.060.050.050.05-14.29%23,083,9200.44
Mar 28, 20250.080.080.060.060.06-19.23%46,320,6210.90
Mar 27, 20250.100.100.070.080.08-6.02%220,954,5004.63
Mar 26, 20250.080.140.070.080.08+48.21%877,253,12525.83
Mar 25, 20250.060.060.060.060.06-11.11%7,621,2680.23
Mar 24, 20250.060.080.060.060.06+1.61%17,009,2110.51
Mar 21, 20250.060.060.060.060.06+0.00%12,448,6200.37
Mar 20, 20250.060.070.060.060.06+3.33%16,657,8590.50
Mar 19, 20250.060.060.050.060.06+3.45%24,427,8110.75
Mar 18, 20250.060.060.060.060.06-6.45%10,134,6400.31
Mar 17, 20250.060.070.060.060.06+0.00%13,037,2300.40
Mar 14, 20250.070.070.060.060.06-6.06%20,952,6700.65
Mar 13, 20250.080.080.060.070.07-15.38%15,378,2700.48
Mar 12, 20250.080.080.080.080.08-7.14%5,588,7060.18
Mar 11, 20250.080.090.080.080.08+3.70%12,254,8200.39
Mar 10, 20250.090.090.080.080.08-10.00%7,550,8190.24
Mar 07, 20250.080.090.080.090.09+4.65%6,924,6460.22
Mar 06, 20250.090.100.080.090.09-6.52%10,396,5400.33
Mar 05, 20250.080.100.080.090.09+8.24%13,447,0700.44
Mar 04, 20250.080.090.080.090.08-4.49%11,751,2700.38
Mar 03, 20250.100.100.090.090.09-11.00%17,193,0200.56
Feb 28, 20250.100.110.090.100.10+0.00%30,993,9391.03
Feb 27, 20250.100.100.090.100.10-0.99%36,666,7811.25
Feb 26, 20250.110.110.100.100.10-3.81%17,167,0400.59