Ocean Biomedical Inc (OCEA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.862068965517 | 1.16 | 1.3 | 1.09 | 123651 | 1.1752748 | CS |
| 4 | -0.16 | -12.213740458 | 1.31 | 1.46 | 1.06 | 109373 | 1.20931792 | CS |
| 12 | -0.11 | -8.73015873016 | 1.26 | 2.09 | 1.06 | 223527 | 1.51370638 | CS |
| 26 | 0.5515 | 92.1470342523 | 0.5985 | 7.79 | 0.52 | 3545396 | 3.02354877 | CS |
| 52 | -4.05 | -77.8846153846 | 5.2 | 7.79 | 0.52 | 1911439 | 2.97561866 | CS |
| 156 | -8.81 | -88.453815261 | 9.96 | 26.5986 | 0.52 | 2045154 | 4.76951726 | CS |
| 260 | -8.81 | -88.453815261 | 9.96 | 26.5986 | 0.52 | 2045154 | 4.76951726 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 1.15 | -0.09 | -7.26 | 1.22 | 1.24 | 1.15 | 93384 |
| 1721255700 | 1.24 | 0.01 | 0.81 | 1.25 | 1.3 | 1.23 | 113597 |
| 1721169300 | 1.23 | 0.1 | 8.85 | 1.2 | 1.26 | 1.16 | 151670 |
| 1721082900 | 1.1299999 | 0.02 | 1.80 | 1.1 | 1.2491 | 1.09 | 158124 |
| 1720823700 | 1.11 | -0.07 | -5.93 | 1.16 | 1.2 | 1.1 | 97705 |
| 1720737300 | 1.18 | 0.09 | 8.26 | 1.1 | 1.2 | 1.1 | 61424 |
| 1720650900 | 1.09 | -0.02 | -1.80 | 1.11 | 1.1299999 | 1.08 | 92058 |
| 1720564500 | 1.11 | -0.02 | -1.77 | 1.12 | 1.1575 | 1.1 | 29729 |
| 1720478100 | 1.1299999 | 0.07 | 6.60 | 1.09 | 1.16 | 1.07 | 100883 |
| 1720218900 | 1.06 | -0.04 | -3.64 | 1.12 | 1.12 | 1.06 | 105825 |
| 1720040640 | 1.1 | 0 | 0.00 | 1.1399999 | 1.1549 | 1.07 | 102760 |
| 1719959700 | 1.1 | -0.08 | -6.78 | 1.18 | 1.21 | 1.07 | 159620 |
| 1719873300 | 1.18 | -0.04 | -3.28 | 1.22 | 1.2999 | 1.16 | 134686 |
| 1719614100 | 1.22 | -0.16 | -11.59 | 1.3799999 | 1.4 | 1.22 | 985946 |
| 1719527700 | 1.3799999 | 0.01 | 0.73 | 1.37 | 1.44 | 1.31 | 68318 |
| 1719441300 | 1.37 | -0.05 | -3.52 | 1.4 | 1.46 | 1.36 | 66159 |
| 1719354900 | 1.42 | 0.03 | 2.16 | 1.36 | 1.46 | 1.349 | 85806 |
| 1719268500 | 1.3899999 | 0.1 | 7.75 | 1.31 | 1.4 | 1.28 | 252513 |
| 1719009300 | 1.29 | -0.01 | -0.77 | 1.31 | 1.3374 | 1.2701 | 89862 |
| 1718922900 | 1.3 | -0.15 | -10.34 | 1.41 | 1.69 | 1.09 | 532360 |
| 1718750100 | 1.45 | -0.11 | -7.05 | 1.51 | 1.53 | 1.44 | 114391 |
| 1718663700 | 1.56 | 0.15 | 10.64 | 1.41 | 1.72 | 1.37 | 416672 |
| 1718404500 | 1.41 | -0.08 | -5.37 | 1.45 | 1.48 | 1.34 | 103509 |
| 1718318100 | 1.49 | 0.05 | 3.47 | 1.47 | 1.5 | 1.33 | 191125 |
| 1718231700 | 1.44 | -0.16 | -10.00 | 1.6 | 1.6 | 1.34 | 288559 |
| 1718145300 | 1.6 | 0.04 | 2.56 | 1.52 | 1.6 | 1.47 | 120213 |
| 1718058900 | 1.56 | 0.12 | 7.96 | 1.41 | 1.57 | 1.41 | 63696 |
| 1717799700 | 1.445 | -0.01 | -0.69 | 1.419 | 1.46 | 1.415 | 49275 |
| 1717713300 | 1.455 | -0.02 | -1.36 | 1.46 | 1.4931 | 1.44 | 62665 |
| 1717626900 | 1.475 | -0.02 | -1.01 | 1.49 | 1.5289 | 1.42 | 149985 |
| 1717540500 | 1.49 | -0.11 | -6.88 | 1.57 | 1.67 | 1.43 | 215886 |
| 1717454100 | 1.6 | 0.13 | 8.84 | 1.48 | 1.75 | 1.45 | 247234 |
| 1717194900 | 1.47 | 0.04 | 2.80 | 1.43 | 1.48 | 1.41 | 48969 |
| 1717108500 | 1.43 | 0.05 | 3.62 | 1.3899999 | 1.45 | 1.33 | 185328 |
| 1717022100 | 1.3799999 | -0.11 | -7.38 | 1.45 | 1.4881 | 1.36 | 124722 |
| 1716935700 | 1.49 | 0.02 | 1.36 | 1.45 | 1.53 | 1.44 | 114389 |
| 1716590100 | 1.47 | 0 | 0.00 | 1.47 | 1.56 | 1.45 | 125697 |
| 1716503700 | 1.47 | -0.08 | -5.16 | 1.55 | 1.6318 | 1.45 | 142771 |
| 1716417300 | 1.55 | -0.08 | -4.62 | 1.62 | 1.635 | 1.5 | 72355 |
| 1716330900 | 1.625 | 0 | 0.31 | 1.6299999 | 1.6599 | 1.61 | 67987 |
| 1716244500 | 1.62 | -0.14 | -7.95 | 1.76 | 1.76 | 1.55 | 242216 |
| 1715985300 | 1.76 | 0.06 | 3.53 | 1.73 | 1.78 | 1.6513 | 147290 |
| 1715898900 | 1.7 | -0.04 | -2.30 | 1.73 | 1.76 | 1.58 | 279783 |
| 1715812500 | 1.74 | 0.18 | 11.54 | 1.54 | 2.0293 | 1.53 | 785022 |
| 1715726100 | 1.56 | 0.04 | 2.63 | 1.5 | 1.57 | 1.44 | 128726 |
| 1715639700 | 1.52 | -0.02 | -0.98 | 1.55 | 1.6198999 | 1.44 | 189408 |
| 1715380500 | 1.535 | -0.21 | -11.78 | 1.74 | 1.7798 | 1.52 | 251337 |
| 1715294100 | 1.74 | -0.01 | -0.57 | 1.75 | 2.09 | 1.65 | 1235161 |
| 1715207700 | 1.75 | 0.35 | 24.56 | 1.3799999 | 1.84 | 1.32 | 1057948 |
| 1715121300 | 1.405 | 0.01 | 0.72 | 1.3799999 | 1.44 | 1.3799999 | 96415 |
| 1715034900 | 1.395 | -0.08 | -5.10 | 1.45 | 1.46 | 1.37 | 136420 |
| 1714775700 | 1.47 | 0.07 | 5.00 | 1.3899999 | 1.49 | 1.3899999 | 127511 |
| 1714689300 | 1.4 | -0.11 | -6.98 | 1.5 | 1.5495 | 1.33 | 309102 |
| 1714602900 | 1.5049999 | 0.1 | 7.50 | 1.37 | 1.61 | 1.37 | 235403 |
| 1714516500 | 1.4 | -0.17 | -10.83 | 1.54 | 1.55 | 1.37 | 315537 |
| 1714430100 | 1.57 | 0.23 | 17.16 | 1.34 | 1.67 | 1.33 | 1320394 |
| 1714170900 | 1.34 | 0.09 | 6.77 | 1.26 | 1.4268 | 1.26 | 246776 |
| 1714084500 | 1.2549999 | -0.16 | -11.31 | 1.42 | 1.42 | 1.2501 | 159370 |
| 1713998100 | 1.415 | -0.07 | -4.39 | 1.49 | 1.49 | 1.3799999 | 151046 |
| 1713911700 | 1.48 | -0.03 | -1.66 | 1.42 | 1.489 | 1.37 | 161794 |
| 1713825300 | 1.5049999 | -0.26 | -14.49 | 1.68 | 1.7 | 1.42 | 508880 |
| 1713566100 | 1.76 | -0.12 | -6.13 | 1.95 | 1.95 | 1.74 | 201429 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
