Ocean Biomedical Inc (NQ: OCEA )

0.8770 +0.0070 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 1.140 1.140 1.030 1.040 70,542 -0.09(-7.96%)
Aug 30, 2024 1.130 1.150 1.050 1.130 109,402 +0.05(+4.31%)
Aug 29, 2024 0.9000 1.130 0.8800 1.083 158,661 +0.18(+20.31%)
Aug 28, 2024 0.9266 0.9347 0.8500 0.9004 63,526 -0.04(-3.90%)
Aug 27, 2024 1.040 1.060 0.9065 0.9369 282,068 -0.07(-7.24%)
Aug 26, 2024 1.070 1.120 1.010 1.010 74,123 -0.06(-5.61%)
Aug 23, 2024 1.110 1.110 1.060 1.070 19,127 -0.02(-1.83%)
Aug 22, 2024 1.080 1.110 1.080 1.090 17,352 -0.01(-0.91%)
Aug 21, 2024 1.080 1.100 1.060 1.100 16,928 +0.04(+3.81%)
Aug 20, 2024 1.100 1.110 1.055 1.060 36,990 -0.02(-1.89%)
Aug 19, 2024 1.090 1.110 1.050 1.080 81,779 +0.02(+1.89%)
Aug 16, 2024 1.100 1.110 1.060 1.060 30,948 -0.03(-2.75%)
Aug 15, 2024 1.060 1.110 1.050 1.090 34,500 +0.02(+1.87%)
Aug 14, 2024 1.060 1.080 1.060 1.070 9,113 +0.02(+1.90%)
Aug 13, 2024 1.070 1.085 1.050 1.050 39,108 -0.04(-3.55%)
Aug 12, 2024 1.110 1.120 1.080 1.089 16,884 +0.01(+0.81%)
Aug 09, 2024 1.150 1.150 1.060 1.080 21,015 -0.04(-3.57%)
Aug 08, 2024 1.120 1.160 1.120 1.120 19,912 -0.03(-2.61%)
Aug 07, 2024 1.180 1.180 1.120 1.150 19,774 +0.00(+0.44%)
Aug 06, 2024 1.150 1.190 1.130 1.145 34,183 +0.02(+1.33%)
Aug 05, 2024 1.070 1.150 1.070 1.130 68,621 -0.03(-2.59%)
Aug 02, 2024 1.140 1.210 1.050 1.160 97,949 -0.01(-0.85%)
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.