Ocean Biomedical, Inc. - Common Stock (NQ: OCEA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	0.6100	0.6200	0.5710	0.5900	115,913	-0.05(-7.83%)
Dec 23, 2024	0.6400	0.6500	0.5570	0.6401	385,556	-0.02(-3.61%)
Dec 20, 2024	0.5655	0.7174	0.4603	0.6641	9,153,131	+0.07(+12.56%)
Dec 19, 2024	0.6000	0.6000	0.5681	0.5900	54,225	+0.01(+1.24%)
Dec 18, 2024	0.6420	0.6420	0.5822	0.5828	27,959	-0.04(-6.90%)
Dec 17, 2024	0.6900	0.6999	0.5810	0.6260	109,696	-0.02(-2.34%)
Dec 16, 2024	0.6760	0.6800	0.6301	0.6410	45,603	-0.04(-5.18%)
Dec 13, 2024	0.6800	0.6800	0.6500	0.6760	18,586	+0.03(+4.00%)
Dec 12, 2024	0.6600	0.6800	0.6306	0.6500	41,551	-0.02(-3.42%)
Dec 11, 2024	0.6700	0.6948	0.6604	0.6730	31,173	-0.01(-1.06%)
Dec 10, 2024	0.6820	0.7000	0.6710	0.6802	25,086	-0.02(-2.81%)
Dec 09, 2024	0.6923	0.7200	0.6852	0.6999	42,649	+0.01(+0.82%)
Dec 06, 2024	0.6900	0.7000	0.6730	0.6942	57,824	+0.02(+3.15%)
Dec 05, 2024	0.7000	0.7000	0.6713	0.6730	77,751	-0.03(-4.94%)
Dec 04, 2024	0.6750	0.7287	0.6750	0.7080	13,391	+0.02(+2.52%)
Dec 03, 2024	0.7200	0.7219	0.6700	0.6906	42,699	-0.02(-2.87%)
Dec 02, 2024	0.7297	0.7300	0.6800	0.7110	58,964	+0.01(+1.57%)
Nov 29, 2024	0.7200	0.7230	0.6900	0.7000	20,025	-0.01(-1.91%)
Nov 27, 2024	0.7350	0.7350	0.6900	0.7136	17,593	-0.01(-1.84%)
Nov 26, 2024	0.6900	0.7487	0.6900	0.7270	59,066	+0.03(+3.86%)
Nov 25, 2024	0.7200	0.7200	0.7000	0.7000	29,008	-0.02(-2.78%)
Nov 22, 2024	0.7000	0.7600	0.6950	0.7200	44,339	+0.01(+1.00%)
Nov 21, 2024	0.6900	0.7129	0.6800	0.7129	61,644	+0.02(+3.32%)
Nov 20, 2024	0.7100	0.7300	0.6805	0.6900	24,975	-0.03(-3.99%)
Nov 19, 2024	0.6900	0.7400	0.6500	0.7187	34,977	+0.05(+8.08%)
Nov 18, 2024	0.7100	0.7100	0.6650	0.6650	51,351	-0.05(-6.86%)
Nov 15, 2024	0.7301	0.7500	0.6500	0.7140	71,994	-0.01(-0.83%)
Nov 14, 2024	0.6965	0.7400	0.6801	0.7200	75,213	-0.02(-2.70%)
Nov 13, 2024	0.7500	0.7500	0.7254	0.7400	28,322	+0.00(+0.01%)
Nov 12, 2024	0.7600	0.7600	0.7309	0.7399	63,133	-0.02(-2.64%)
Nov 11, 2024	0.8100	0.8200	0.7500	0.7600	56,425	-0.06(-7.35%)
Nov 08, 2024	0.8700	0.8800	0.7858	0.8203	75,896	-0.03(-3.61%)
Nov 07, 2024	0.8510	0.8800	0.8200	0.8510	51,121	-0.03(-3.28%)
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	0.9300	0.9406	0.9110	0.9111	22,456	-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%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.