Ocean Biomedical Inc (OCEA)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0054 | -0.954907161804 | 0.5655 | 0.7174 | 0.4603 | 2464971 | 0.66013619 | CS |
| 4 | -0.1599 | -22.2083333333 | 0.72 | 0.73 | 0.4603 | 554102 | 0.6601646 | CS |
| 12 | -0.3731 | -39.9807115302 | 0.9332 | 1.16 | 0.4603 | 217597 | 0.70313403 | CS |
| 26 | -0.8099 | -59.1167883212 | 1.37 | 1.45 | 0.4603 | 137837 | 0.81163595 | CS |
| 52 | -0.0453 | -7.48265609514 | 0.6054 | 7.79 | 0.4603 | 1835112 | 2.91163679 | CS |
| 156 | -9.3999 | -94.3765060241 | 9.96 | 26.5986 | 0.4603 | 1588527 | 4.68404081 | CS |
| 260 | -9.3999 | -94.3765060241 | 9.96 | 26.5986 | 0.4603 | 1588527 | 4.68404081 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 0.5719999 | 0.0099999 | 1.78 | 0.59 | 0.5939 | 0.56 | 123330 |
| 1735256100 | 0.562 | -0.028 | -4.75 | 0.58 | 0.5899 | 0.5598999 | 208033 |
| 1735077840 | 0.59 | -0.0501 | -7.83 | 0.61 | 0.62 | 0.5709999 | 115913 |
| 1734996900 | 0.6401 | -0.024 | -3.61 | 0.6357 | 0.65 | 0.557 | 385556 |
| 1734737700 | 0.6641 | 0.0751 | 12.75 | 0.5655 | 0.7174 | 0.4603 | 9150381 |
| 1734651300 | 0.589 | 0.0062 | 1.06 | 0.6 | 0.6 | 0.5681 | 55137 |
| 1734564900 | 0.5828 | -0.0432 | -6.90 | 0.642 | 0.642 | 0.582201 | 27959 |
| 1734478500 | 0.626 | -0.015 | -2.34 | 0.6899999 | 0.6999 | 0.581 | 109696 |
| 1734392100 | 0.641 | -0.035 | -5.18 | 0.676 | 0.68 | 0.6301 | 45603 |
| 1734132900 | 0.676 | 0.026 | 4.00 | 0.679 | 0.68 | 0.65 | 18577 |
| 1734046500 | 0.65 | -0.023 | -3.42 | 0.66 | 0.679999 | 0.6306 | 41562 |
| 1733960100 | 0.673 | -0.0072 | -1.06 | 0.6713 | 0.6948 | 0.6604 | 31173 |
| 1733873700 | 0.6802 | -0.0197 | -2.81 | 0.682 | 0.7 | 0.671 | 25096 |
| 1733787300 | 0.6999 | 0.0057 | 0.82 | 0.6923 | 0.72 | 0.6852 | 42649 |
| 1733528100 | 0.6942 | 0.0212 | 3.15 | 0.6899999 | 0.7 | 0.673 | 57753 |
| 1733441700 | 0.673 | -0.035 | -4.94 | 0.7 | 0.7 | 0.6713 | 77751 |
| 1733355300 | 0.708 | 0.0174 | 2.52 | 0.675 | 0.7287 | 0.675 | 13405 |
| 1733268900 | 0.6906 | -0.0204 | -2.87 | 0.72 | 0.7219 | 0.67 | 42699 |
| 1733182500 | 0.711 | 0.0200001 | 2.89 | 0.7297 | 0.73 | 0.68 | 58964 |
| 1732917840 | 0.6909999 | -0.0226 | -3.17 | 0.72 | 0.723 | 0.6899999 | 20025 |
| 1732750500 | 0.7136 | -0.0134 | -1.84 | 0.735 | 0.735 | 0.6899999 | 17593 |
| 1732664100 | 0.727 | 0.027 | 3.86 | 0.6899999 | 0.7487 | 0.6899999 | 64079 |
| 1732577700 | 0.7 | -0.02 | -2.78 | 0.72 | 0.72 | 0.7 | 29007 |
| 1732318500 | 0.72 | 0.0071 | 1.00 | 0.7 | 0.76 | 0.6949999 | 44339 |
| 1732232100 | 0.7129 | 0.0229001 | 3.32 | 0.6899999 | 0.7129 | 0.68 | 61644 |
| 1732145700 | 0.6899999 | -0.0287 | -3.99 | 0.71 | 0.73 | 0.6805 | 24975 |
| 1732059300 | 0.7187 | 0.0537 | 8.08 | 0.665 | 0.74 | 0.65 | 34977 |
| 1731972900 | 0.665 | -0.049 | -6.86 | 0.71 | 0.71 | 0.665 | 51711 |
| 1731713700 | 0.714 | -0.006 | -0.83 | 0.75 | 0.75 | 0.65 | 71993 |
| 1731627300 | 0.72 | -0.02 | -2.70 | 0.6965 | 0.74 | 0.6801 | 75213 |
| 1731540900 | 0.74 | 0.0001 | 0.01 | 0.75 | 0.75 | 0.7254 | 28405 |
| 1731454500 | 0.7399 | -0.0201 | -2.64 | 0.76 | 0.76 | 0.7309 | 63139 |
| 1731368100 | 0.76 | -0.0603 | -7.35 | 0.81 | 0.8199999 | 0.75 | 56425 |
| 1731108900 | 0.8203 | -0.0307 | -3.61 | 0.87 | 0.88 | 0.7858 | 75893 |
| 1731022500 | 0.851 | -0.0289 | -3.28 | 0.851 | 0.88 | 0.8199999 | 51121 |
| 1730936100 | 0.8799 | 0.0299 | 3.52 | 0.8999 | 0.9 | 0.8199999 | 49193 |
| 1730849700 | 0.85 | -0.0499 | -5.55 | 0.899 | 0.8999 | 0.84 | 21388 |
| 1730763300 | 0.8999 | 0.0103 | 1.16 | 0.87 | 0.899999 | 0.87 | 14227 |
| 1730500500 | 0.8896 | 0.0126 | 1.44 | 0.862 | 0.8959 | 0.8361 | 14611 |
| 1730414100 | 0.877 | 0.007 | 0.80 | 0.87 | 0.8872 | 0.830101 | 26930 |
| 1730327700 | 0.87 | -0.05 | -5.43 | 0.91 | 0.92 | 0.866 | 73450 |
| 1730241300 | 0.92 | 0.0022 | 0.24 | 0.94 | 0.95 | 0.91 | 38671 |
| 1730154900 | 0.9178 | -0.0322 | -3.39 | 0.9319 | 0.97 | 0.9178 | 45354 |
| 1729895700 | 0.95 | -0.0239 | -2.45 | 0.9999 | 0.9999 | 0.95 | 34203 |
| 1729809300 | 0.9739 | 0.0129 | 1.34 | 0.96 | 0.99 | 0.933 | 45688 |
| 1729722900 | 0.961 | -0.039 | -3.90 | 0.98 | 0.9923 | 0.961 | 53207 |
| 1729636500 | 1 | 0.01 | 1.01 | 0.9863 | 1.03 | 0.96 | 45100 |
| 1729550100 | 0.99 | -0.02 | -1.98 | 0.9848 | 1.0155 | 0.95 | 74440 |
| 1729290900 | 1.01 | 0 | 0.00 | 1.05 | 1.1 | 0.95 | 66976 |
| 1729204500 | 1.01 | 0.02 | 2.02 | 0.99 | 1.08 | 0.96 | 85743 |
| 1729118100 | 0.99 | -0.09 | -8.33 | 1.07 | 1.16 | 0.9803 | 363215 |
| 1729031700 | 1.08 | 0.17 | 18.27 | 0.93 | 1.1299999 | 0.924 | 328460 |
| 1728945300 | 0.9132 | 0.0021 | 0.23 | 0.9374 | 0.9374 | 0.911 | 24714 |
| 1728686100 | 0.9111 | 0.0001 | 0.01 | 0.925 | 0.93505 | 0.911 | 21157 |
| 1728599700 | 0.911 | -0.0233 | -2.49 | 0.95 | 0.95 | 0.911 | 9680 |
| 1728513300 | 0.9343 | 0.0233 | 2.56 | 0.9424 | 0.959899 | 0.9111 | 20970 |
| 1728426900 | 0.911 | -0.019 | -2.04 | 0.92 | 0.97 | 0.911 | 21238 |
| 1728340500 | 0.93 | 0.0189 | 2.07 | 0.921 | 0.959 | 0.911 | 14355 |
| 1728081300 | 0.9111 | -0.0039 | -0.43 | 0.9332 | 0.9406 | 0.911 | 22456 |
| 1727994900 | 0.915 | 0.009899 | 1.09 | 0.94 | 0.969899 | 0.91 | 16898 |
| 1727908500 | 0.905101 | -0.024899 | -2.68 | 0.9 | 0.9487 | 0.9 | 7045 |
| 1727822100 | 0.93 | -0.05 | -5.10 | 0.94 | 0.97 | 0.8926 | 37977 |
| 1727735700 | 0.98 | 0.023179 | 2.42 | 0.97 | 0.99 | 0.930101 | 18743 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
