Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
OCEA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 1.445 | -0.01 | -0.69% | 1.42 | 1.46 | 1.415 | 50,973 |
| Jun 06 2024 | 1.455 | -0.02 | -1.36% | 1.46 | 1.4931 | 1.44 | 62,665 |
| Jun 05 2024 | 1.475 | -0.02 | -1.01% | 1.49 | 1.5289 | 1.42 | 149,985 |
| Jun 04 2024 | 1.49 | -0.11 | -6.88% | 1.57 | 1.67 | 1.43 | 215,886 |
| Jun 03 2024 | 1.60 | 0.13 | 8.84% | 1.48 | 1.75 | 1.45 | 247,234 |
| May 31 2024 | 1.47 | 0.04 | 2.80% | 1.43 | 1.48 | 1.41 | 48,969 |
| May 30 2024 | 1.43 | 0.05 | 3.62% | 1.39 | 1.45 | 1.33 | 185,328 |
| May 29 2024 | 1.38 | -0.11 | -7.38% | 1.45 | 1.4881 | 1.36 | 124,722 |
| May 28 2024 | 1.49 | 0.02 | 1.36% | 1.45 | 1.53 | 1.44 | 114,389 |
| May 24 2024 | 1.47 | 0.00 | 0.00% | 1.47 | 1.56 | 1.45 | 125,697 |
| May 23 2024 | 1.47 | -0.08 | -5.16% | 1.55 | 1.6318 | 1.45 | 143,142 |
| May 22 2024 | 1.55 | -0.08 | -4.62% | 1.62 | 1.635 | 1.50 | 72,355 |
| May 21 2024 | 1.625 | 0.00 | 0.31% | 1.63 | 1.6599 | 1.61 | 67,987 |
| May 20 2024 | 1.62 | -0.14 | -7.95% | 1.76 | 1.76 | 1.55 | 242,216 |
| May 17 2024 | 1.76 | 0.06 | 3.53% | 1.73 | 1.78 | 1.6513 | 147,290 |
| May 16 2024 | 1.70 | -0.04 | -2.30% | 1.73 | 1.76 | 1.58 | 279,783 |
| May 15 2024 | 1.74 | 0.18 | 11.54% | 1.54 | 2.0293 | 1.53 | 785,022 |
| May 14 2024 | 1.56 | 0.04 | 2.63% | 1.50 | 1.57 | 1.44 | 128,726 |
| May 13 2024 | 1.52 | -0.02 | -0.98% | 1.55 | 1.6199 | 1.44 | 189,408 |
| May 10 2024 | 1.535 | -0.21 | -11.78% | 1.74 | 1.7798 | 1.52 | 251,337 |
| May 09 2024 | 1.74 | -0.01 | -0.57% | 1.75 | 2.09 | 1.65 | 1,235,161 |
| May 08 2024 | 1.75 | 0.35 | 24.56% | 1.38 | 1.84 | 1.32 | 1,057,948 |
| May 07 2024 | 1.405 | 0.01 | 0.72% | 1.38 | 1.44 | 1.38 | 96,415 |
| May 06 2024 | 1.395 | -0.08 | -5.10% | 1.45 | 1.46 | 1.37 | 136,420 |
| May 03 2024 | 1.47 | 0.07 | 5.00% | 1.39 | 1.49 | 1.39 | 127,511 |
| May 02 2024 | 1.40 | -0.11 | -6.98% | 1.50 | 1.5495 | 1.33 | 309,102 |
| May 01 2024 | 1.505 | 0.10 | 7.50% | 1.37 | 1.61 | 1.37 | 235,403 |
| Apr 30 2024 | 1.40 | -0.17 | -10.83% | 1.54 | 1.55 | 1.37 | 315,537 |
| Apr 29 2024 | 1.57 | 0.23 | 17.16% | 1.34 | 1.67 | 1.33 | 1,320,394 |
| Apr 26 2024 | 1.34 | 0.09 | 6.77% | 1.26 | 1.4268 | 1.26 | 246,776 |
| Apr 25 2024 | 1.255 | -0.16 | -11.31% | 1.42 | 1.46 | 1.2501 | 170,250 |
| Apr 24 2024 | 1.415 | -0.07 | -4.39% | 1.49 | 1.49 | 1.38 | 151,046 |
| Apr 23 2024 | 1.48 | -0.03 | -1.66% | 1.42 | 1.489 | 1.37 | 161,794 |
| Apr 22 2024 | 1.505 | -0.26 | -14.49% | 1.68 | 1.70 | 1.42 | 508,880 |
| Apr 19 2024 | 1.76 | -0.12 | -6.13% | 1.95 | 1.95 | 1.74 | 201,429 |
| Apr 18 2024 | 1.875 | 0.09 | 5.04% | 1.82 | 1.9099 | 1.78 | 209,979 |
| Apr 17 2024 | 1.785 | -0.01 | -0.28% | 1.78 | 1.80 | 1.6601 | 160,493 |
| Apr 16 2024 | 1.79 | -0.11 | -5.79% | 1.83 | 1.86 | 1.67 | 232,919 |
| Apr 15 2024 | 1.90 | -0.34 | -14.99% | 2.14 | 2.1966 | 1.85 | 349,010 |
| Apr 12 2024 | 2.235 | 0.03 | 1.36% | 2.21 | 2.44 | 2.21 | 324,373 |
| Apr 11 2024 | 2.205 | -0.23 | -9.26% | 2.43 | 2.47 | 2.175 | 426,262 |
| Apr 10 2024 | 2.43 | -0.04 | -1.62% | 2.39 | 2.63 | 2.33 | 337,393 |
| Apr 09 2024 | 2.47 | -0.13 | -5.00% | 2.60 | 2.60 | 2.3698 | 228,789 |
| Apr 08 2024 | 2.60 | -0.05 | -1.70% | 2.64 | 2.64 | 2.36 | 305,681 |
| Apr 05 2024 | 2.645 | -0.05 | -1.67% | 2.57 | 2.805 | 2.53 | 219,111 |
| Apr 04 2024 | 2.69 | -0.25 | -8.50% | 2.89 | 3.1297 | 2.67 | 342,187 |
| Apr 03 2024 | 2.94 | -0.23 | -7.26% | 3.17 | 3.20 | 2.83 | 346,919 |
| Apr 02 2024 | 3.17 | -0.43 | -11.94% | 3.39 | 3.48 | 3.06 | 427,685 |
| Apr 01 2024 | 3.60 | -0.19 | -4.89% | 3.76 | 3.85 | 3.4463 | 428,634 |
| Mar 28 2024 | 3.785 | -0.28 | -6.77% | 4.08 | 4.08 | 3.64 | 679,432 |
| Mar 27 2024 | 4.06 | -0.01 | -0.25% | 3.95 | 4.37 | 3.9259 | 478,649 |
| Mar 26 2024 | 4.07 | -0.12 | -2.86% | 4.11 | 4.28 | 3.9999 | 384,664 |
| Mar 25 2024 | 4.19 | -0.05 | -1.18% | 4.20 | 4.2893 | 3.82 | 545,060 |
| Mar 22 2024 | 4.24 | -0.22 | -4.93% | 4.38 | 4.6799 | 4.22 | 495,820 |
| Mar 21 2024 | 4.46 | -0.18 | -3.88% | 4.52 | 4.68 | 4.27 | 508,117 |
| Mar 20 2024 | 4.64 | 0.15 | 3.34% | 4.47 | 4.97 | 4.12 | 1,650,011 |
| Mar 19 2024 | 4.49 | 0.44 | 10.86% | 4.03 | 4.58 | 3.92 | 1,671,024 |
| Mar 18 2024 | 4.05 | -0.07 | -1.70% | 3.98 | 4.58 | 3.93 | 902,284 |
| Mar 15 2024 | 4.12 | 0.08 | 1.98% | 4.06 | 4.17 | 3.53 | 1,510,630 |
| Mar 14 2024 | 4.04 | -0.14 | -3.35% | 4.16 | 4.7627 | 4.00 | 893,338 |
| Mar 13 2024 | 4.18 | 0.33 | 8.57% | 4.00 | 4.42 | 3.82 | 1,063,122 |
| Mar 12 2024 | 3.85 | -0.62 | -13.87% | 4.51 | 4.51 | 3.83 | 1,049,536 |
| Mar 11 2024 | 4.47 | -1.09 | -19.60% | 5.42 | 5.67 | 4.313 | 1,598,649 |
