Ocean Biomedical Inc (OCEA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0671 | -33.55 | 0.2 | 0.245 | 0.1313 | 18186817 | 0.14245731 | CS |
| 4 | -0.5171 | -79.5538461538 | 0.65 | 0.7009 | 0.1313 | 16596084 | 0.2105145 | CS |
| 12 | -0.6171 | -82.28 | 0.75 | 0.76 | 0.1313 | 5660636 | 0.22881474 | CS |
| 26 | -1.0471 | -88.7372881356 | 1.18 | 1.18 | 0.1313 | 2500663 | 0.23769891 | CS |
| 52 | -0.42 | -75.9631036354 | 0.5529 | 7.79 | 0.1313 | 3020151 | 1.86104071 | CS |
| 156 | -9.8271 | -98.6656626506 | 9.96 | 26.5986 | 0.1313 | 2109776 | 3.40329465 | CS |
| 260 | -9.8271 | -98.6656626506 | 9.96 | 26.5986 | 0.1313 | 2109776 | 3.40329465 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 0.1329 | -0.001 | -0.75 | 0.1411 | 0.1507 | 0.131 | 11044179 |
| 1738884900 | 0.1339 | -0.012 | -8.22 | 0.152 | 0.245 | 0.1313 | 72965489 |
| 1738798500 | 0.1459 | -0.0141 | -8.81 | 0.15 | 0.155 | 0.14 | 2628006 |
| 1738712100 | 0.16 | -0.0225 | -12.33 | 0.17 | 0.17 | 0.156 | 3911115 |
| 1738625700 | 0.1825 | -0.0136 | -6.94 | 0.181 | 0.1873 | 0.165 | 4880760 |
| 1738366500 | 0.1961 | 0.0066 | 3.48 | 0.2 | 0.2189 | 0.1911 | 6548714 |
| 1738280100 | 0.1895 | -0.0536 | -22.05 | 0.2351 | 0.2566 | 0.1821 | 20141971 |
| 1738193700 | 0.2431 | -0.0869 | -26.33 | 0.5671 | 0.6594 | 0.2401 | 185472990 |
| 1738107300 | 0.33 | -0.013 | -3.79 | 0.385 | 0.385 | 0.3271 | 346000 |
| 1738020900 | 0.343 | -0.077 | -18.33 | 0.4099999 | 0.448 | 0.343 | 313870 |
| 1737761700 | 0.42 | -0.045 | -9.68 | 0.442 | 0.4545 | 0.4 | 290982 |
| 1737675300 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 0 |
| 1737588900 | 0.465 | -0.015 | -3.13 | 0.497 | 0.497 | 0.4312 | 170083 |
| 1737502500 | 0.48 | -0.06 | -11.11 | 0.53 | 0.53 | 0.4605 | 302616 |
| 1737156900 | 0.54 | -0.034 | -5.92 | 0.574 | 0.600399 | 0.5301 | 108051 |
| 1737070500 | 0.574 | -0.0282 | -4.68 | 0.61 | 0.61 | 0.55 | 247002 |
| 1736984100 | 0.6022 | -0.0203 | -3.26 | 0.62 | 0.6697999 | 0.5514 | 58009 |
| 1736897700 | 0.6225 | -0.0612 | -8.95 | 0.6732 | 0.6732 | 0.6012999 | 64769 |
| 1736811300 | 0.6837 | 0.0519 | 8.21 | 0.6228 | 0.7009 | 0.607001 | 138431 |
| 1736552100 | 0.6318 | -0.0363 | -5.43 | 0.65 | 0.66 | 0.6065 | 140648 |
| 1736379300 | 0.6681 | -0.0738 | -9.95 | 0.76 | 0.76 | 0.64 | 169344 |
| 1736292900 | 0.7419 | 0.0566 | 8.26 | 0.6921 | 0.7419 | 0.6647 | 195669 |
| 1736206500 | 0.6853 | -0.0437 | -5.99 | 0.71 | 0.7147 | 0.6501 | 144879 |
| 1735947300 | 0.729 | 0.1341 | 22.54 | 0.6101 | 0.751 | 0.6072 | 520899 |
| 1735860900 | 0.5949 | 0.0419 | 7.58 | 0.5861 | 0.619 | 0.55409 | 80204 |
| 1735688100 | 0.553 | -0.047 | -7.83 | 0.6072 | 0.6072 | 0.535 | 194545 |
| 1735601700 | 0.6 | 0.0280001 | 4.90 | 0.58 | 0.6038 | 0.5329 | 204006 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
