ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ocean Biomedical Inc (NQ: OCEA )

0.8799 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 0.8999 0.9000 0.8200 0.8799 52,968 +0.03(+3.52%)
Nov 05, 2024 0.8990 0.8999 0.8400 0.8500 21,388 -0.05(-5.55%)
Nov 04, 2024 0.8700 0.9000 0.8700 0.8999 14,227 +0.01(+1.16%)
Nov 01, 2024 0.8620 0.8959 0.8398 0.8896 14,611 +0.01(+1.44%)
Oct 31, 2024 0.8700 0.8872 0.8301 0.8770 26,930 +0.01(+0.80%)
Oct 30, 2024 0.9100 0.9200 0.8660 0.8700 73,470 -0.05(-5.43%)
Oct 29, 2024 0.9500 0.9500 0.9100 0.9200 38,677 +0.00(+0.24%)
Oct 28, 2024 0.9319 0.9700 0.9178 0.9178 45,354 -0.03(-3.39%)
Oct 25, 2024 0.9999 0.9999 0.9500 0.9500 34,218 -0.02(-2.45%)
Oct 24, 2024 0.9600 0.9900 0.9330 0.9739 45,688 +0.01(+1.34%)
Oct 23, 2024 0.9800 0.9923 0.9610 0.9610 53,207 -0.04(-3.90%)
Oct 22, 2024 0.9863 1.030 0.9600 1.000 45,100 +0.01(+1.01%)
Oct 21, 2024 0.9848 1.016 0.9500 0.9900 74,440 -0.02(-1.98%)
Oct 18, 2024 1.100 1.100 0.9500 1.010 66,986 +0.00(+0.00%)
Oct 17, 2024 0.9900 1.045 0.9600 1.010 89,240 +0.02(+2.02%)
Oct 16, 2024 1.070 1.160 0.9803 0.9900 363,459 -0.09(-8.33%)
Oct 15, 2024 0.9300 1.130 0.9240 1.080 329,213 +0.17(+18.27%)
Oct 14, 2024 0.9374 0.9374 0.9110 0.9132 24,714 +0.00(+0.23%)
Oct 11, 2024 0.9250 0.9351 0.9110 0.9111 21,157 +0.00(+0.01%)
Oct 10, 2024 0.9100 0.9499 0.9110 0.9110 9,680 -0.02(-2.49%)
Oct 09, 2024 0.9424 0.9599 0.9111 0.9343 20,970 +0.02(+2.56%)
Oct 08, 2024 0.9200 0.9700 0.9110 0.9110 21,238 -0.02(-2.04%)
Oct 07, 2024 0.9210 0.9590 0.9110 0.9300 14,356 +0.02(+2.07%)
Oct 04, 2024 0.9332 0.9406 0.9110 0.9111 21,806 -0.00(-0.43%)
Oct 03, 2024 0.9400 0.9699 0.9100 0.9150 16,898 +0.01(+1.09%)
Oct 02, 2024 0.9150 0.9400 0.9051 0.9051 7,045 -0.02(-2.68%)
Oct 01, 2024 0.9400 0.9700 0.8926 0.9300 37,977 -0.05(-5.10%)
Sep 30, 2024 0.9700 0.9900 0.9301 0.9800 18,743 +0.02(+2.42%)
Sep 27, 2024 0.9250 1.000 0.8000 0.9568 30,333 +0.03(+2.88%)
Sep 26, 2024 0.9800 0.9800 0.7539 0.9300 58,525 -0.06(-6.06%)
Sep 25, 2024 0.8800 1.090 0.8747 0.9900 107,353 +0.11(+12.50%)
Sep 24, 2024 0.8800 0.8999 0.8799 0.8800 22,086 -0.02(-2.22%)
Sep 23, 2024 0.9400 0.9400 0.8400 0.9000 34,578 -0.03(-3.23%)
Sep 20, 2024 0.9897 0.9897 0.9114 0.9300 34,651 -0.06(-6.05%)
Sep 19, 2024 1.000 1.010 0.9501 0.9899 29,281 +0.01(+1.28%)
Sep 18, 2024 1.040 1.050 0.9300 0.9774 46,109 -0.03(-3.23%)
Sep 17, 2024 0.9700 1.050 0.9500 1.010 33,670 +0.02(+2.04%)
Sep 16, 2024 0.9600 0.9996 0.9400 0.9898 21,933 +0.01(+1.27%)
Sep 13, 2024 0.9900 1.000 0.9354 0.9774 33,126 +0.04(+4.53%)
Sep 12, 2024 0.9600 0.9873 0.9084 0.9350 20,263 -0.04(-4.59%)
Sep 11, 2024 1.010 1.010 0.9500 0.9800 47,942 -0.02(-1.96%)
Sep 10, 2024 1.000 1.050 0.9500 0.9996 24,278 +0.03(+3.05%)
Sep 09, 2024 0.9700 1.020 0.9700 0.9700 12,506 -0.01(-1.02%)
Sep 06, 2024 1.010 1.050 0.9400 0.9800 62,722 -0.05(-4.85%)
Sep 05, 2024 1.080 1.080 1.000 1.030 35,238 -0.02(-1.90%)
Sep 04, 2024 1.070 1.070 1.000 1.050 37,792 +0.01(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.