Ocular Therapeutix, Inc. - Common Stock (OCUL)
6.4150
-0.5850 (-8.36%)
NASDAQ · Last Trade: Apr 4th, 10:11 PM EDT
Historical Prices For Ocular Therapeutix, Inc. - Common Stock (OCUL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 6.88 | 7.08 | 6.38 | 6.42 | 2,891,937 | 6.42 |
| 4/03/2025 | 7.10 | 7.21 | 6.69 | 7.00 | 1,933,879 | 7.00 |
| 4/02/2025 | 6.42 | 7.34 | 6.42 | 7.34 | 1,867,422 | 7.34 |
| 4/01/2025 | 7.29 | 7.41 | 6.50 | 6.54 | 1,885,132 | 6.54 |
| 3/31/2025 | 7.35 | 7.47 | 7.01 | 7.33 | 2,397,052 | 7.33 |
| 3/28/2025 | 7.70 | 7.82 | 7.53 | 7.58 | 1,009,570 | 7.58 |
| 3/27/2025 | 7.70 | 8.04 | 7.65 | 7.75 | 1,901,617 | 7.75 |
| 3/26/2025 | 7.63 | 7.81 | 7.36 | 7.67 | 1,854,345 | 7.67 |
| 3/25/2025 | 7.66 | 7.70 | 7.41 | 7.53 | 1,229,481 | 7.53 |
| 3/24/2025 | 7.58 | 7.75 | 7.28 | 7.62 | 1,190,791 | 7.62 |
| 3/21/2025 | 7.33 | 7.55 | 7.31 | 7.51 | 1,964,509 | 7.51 |
| 3/20/2025 | 7.55 | 7.82 | 7.40 | 7.44 | 1,884,338 | 7.44 |
| 3/19/2025 | 7.37 | 7.75 | 7.36 | 7.70 | 1,481,486 | 7.70 |
| 3/18/2025 | 8.24 | 8.25 | 7.44 | 7.45 | 1,541,439 | 7.45 |
| 3/17/2025 | 7.71 | 7.95 | 7.53 | 7.94 | 1,635,138 | 7.94 |
| 3/14/2025 | 7.93 | 8.14 | 7.72 | 7.72 | 1,400,747 | 7.72 |
| 3/13/2025 | 8.41 | 8.56 | 7.87 | 7.88 | 1,397,753 | 7.88 |
| 3/12/2025 | 8.60 | 8.92 | 8.31 | 8.43 | 2,252,904 | 8.43 |
| 3/11/2025 | 7.77 | 8.64 | 7.77 | 8.51 | 3,012,583 | 8.51 |
| 3/10/2025 | 7.43 | 7.69 | 7.26 | 7.65 | 1,467,400 | 7.65 |
| 3/07/2025 | 7.33 | 7.65 | 7.25 | 7.54 | 1,384,892 | 7.54 |
| 3/06/2025 | 7.00 | 7.50 | 6.95 | 7.34 | 1,504,275 | 7.34 |
| 3/05/2025 | 6.53 | 7.21 | 6.51 | 7.15 | 2,835,067 | 7.15 |
| 3/04/2025 | 5.82 | 6.63 | 5.79 | 6.50 | 2,928,437 | 6.50 |
| 3/03/2025 | 6.94 | 7.15 | 5.87 | 5.92 | 2,789,215 | 5.92 |
| 2/28/2025 | 6.88 | 7.14 | 6.85 | 7.14 | 1,217,363 | 7.14 |
| 2/27/2025 | 6.89 | 7.19 | 6.89 | 6.94 | 909,713 | 6.94 |
| 2/26/2025 | 6.77 | 7.01 | 6.76 | 6.94 | 931,926 | 6.94 |
| 2/25/2025 | 6.76 | 6.92 | 6.65 | 6.77 | 1,083,662 | 6.77 |
| 2/24/2025 | 6.99 | 7.08 | 6.70 | 6.73 | 1,056,044 | 6.73 |
| 2/21/2025 | 7.35 | 7.41 | 6.99 | 7.00 | 661,680 | 7.00 |
| 2/20/2025 | 7.36 | 7.42 | 7.22 | 7.25 | 549,181 | 7.25 |
| 2/19/2025 | 7.18 | 7.39 | 7.17 | 7.38 | 589,521 | 7.38 |
| 2/18/2025 | 7.25 | 7.51 | 7.14 | 7.20 | 1,203,667 | 7.20 |
| 2/14/2025 | 7.48 | 7.68 | 7.18 | 7.28 | 1,422,066 | 7.28 |
| 2/13/2025 | 7.53 | 7.66 | 7.44 | 7.48 | 915,529 | 7.48 |
| 2/12/2025 | 7.29 | 7.51 | 7.28 | 7.46 | 854,738 | 7.46 |
| 2/11/2025 | 7.28 | 7.53 | 7.20 | 7.44 | 1,334,316 | 7.44 |
| 2/10/2025 | 7.61 | 7.68 | 7.19 | 7.39 | 1,099,206 | 7.39 |
| 2/07/2025 | 7.62 | 7.78 | 7.53 | 7.57 | 770,153 | 7.57 |
| 2/06/2025 | 8.15 | 8.20 | 7.63 | 7.64 | 1,033,927 | 7.64 |
| 2/05/2025 | 7.80 | 8.31 | 7.71 | 8.13 | 935,883 | 8.13 |
| 2/04/2025 | 7.55 | 7.89 | 7.52 | 7.82 | 904,687 | 7.82 |
| 2/03/2025 | 7.55 | 7.82 | 7.45 | 7.55 | 1,029,860 | 7.55 |
| 1/31/2025 | 7.80 | 8.00 | 7.57 | 7.70 | 1,078,592 | 7.70 |
| 1/30/2025 | 7.94 | 8.04 | 7.61 | 7.78 | 1,543,810 | 7.78 |
| 1/29/2025 | 7.83 | 8.15 | 7.81 | 7.84 | 838,894 | 7.84 |
| 1/28/2025 | 7.91 | 7.96 | 7.74 | 7.90 | 616,558 | 7.90 |
| 1/27/2025 | 7.89 | 8.15 | 7.76 | 7.89 | 929,749 | 7.89 |
| 1/24/2025 | 7.95 | 8.10 | 7.81 | 7.97 | 713,860 | 7.97 |
| 1/23/2025 | 7.91 | 8.19 | 7.91 | 7.98 | 1,144,359 | 7.98 |
| 1/22/2025 | 8.09 | 8.09 | 7.85 | 7.99 | 954,858 | 7.99 |
| 1/21/2025 | 8.13 | 8.13 | 7.96 | 8.09 | 563,438 | 8.09 |
| 1/17/2025 | 8.15 | 8.18 | 7.99 | 8.01 | 519,759 | 8.01 |
| 1/16/2025 | 8.20 | 8.21 | 7.99 | 8.05 | 845,847 | 8.05 |
| 1/15/2025 | 8.15 | 8.38 | 7.99 | 8.13 | 1,041,878 | 8.13 |
| 1/14/2025 | 8.25 | 8.43 | 7.70 | 7.86 | 1,318,816 | 7.86 |
| 1/13/2025 | 8.03 | 8.17 | 7.75 | 8.12 | 1,090,652 | 8.12 |
| 1/10/2025 | 8.64 | 8.80 | 8.04 | 8.21 | 1,018,743 | 8.21 |
| 1/08/2025 | 9.03 | 9.14 | 8.82 | 8.87 | 723,737 | 8.87 |
| 1/07/2025 | 8.95 | 9.22 | 8.80 | 9.08 | 927,395 | 9.08 |
| 1/06/2025 | 8.86 | 9.18 | 8.78 | 8.88 | 908,088 | 8.88 |