Ocean Biomedical Inc (OCEAW)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.048 | 0.001 | 2.13 | 0.047 | 0.048 | 0.046899 | 15861 |
| 1721946900 | 0.047 | 0.009 | 23.68 | 0.038 | 0.048 | 0.038 | 1681 |
| 1721860500 | 0.038 | 0 | 0.00 | 0.031 | 0.038 | 0.031 | 2128 |
| 1721774100 | 0.038 | -0.009 | -19.15 | 0.04 | 0.04 | 0.035 | 2175 |
| 1721687700 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1721428500 | 0.047 | 0.008 | 20.51 | 0.047 | 0.047 | 0.047 | 110 |
| 1721342100 | 0.039 | -0.000999 | -2.50 | 0.04 | 0.04275 | 0.039 | 15323 |
| 1721255700 | 0.039999 | -0.004001 | -9.09 | 0.044 | 0.044 | 0.039999 | 214 |
| 1721169300 | 0.044 | 0.002 | 4.76 | 0.044 | 0.044 | 0.044 | 6276 |
| 1721082900 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 138 |
| 1720823700 | 0.042 | -0.0007 | -1.64 | 0.045 | 0.045 | 0.040499 | 1953 |
| 1720737300 | 0.0427 | 0.0027 | 6.75 | 0.04 | 0.045 | 0.0387 | 4463 |
| 1720650900 | 0.04 | -0.007 | -14.89 | 0.0461 | 0.0461 | 0.0231 | 39810 |
| 1720564500 | 0.047 | -0.0009 | -1.88 | 0.031 | 0.047 | 0.031 | 12031 |
| 1720478100 | 0.0479 | 0 | 0.00 | 0.0479 | 0.0479 | 0.0479 | 8 |
| 1720218900 | 0.0479 | 0 | 0.00 | 0.0479 | 0.0479 | 0.0479 | 113 |
| 1720040640 | 0.0479 | 0 | 0.00 | 0.0479 | 0.0479 | 0.028 | 11506 |
| 1719959700 | 0.0479 | 0.0078001 | 19.45 | 0.045 | 0.0484 | 0.0271 | 104485 |
| 1719873300 | 0.0400999 | -0.0189 | -32.03 | 0.0400999 | 0.0400999 | 0.0400999 | 1064 |
| 1719614100 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1719527700 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1719441300 | 0.059 | 0 | 0.00 | 0.0351 | 0.059 | 0.035 | 19400 |
| 1719354900 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1719268500 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.035 | 7576 |
| 1719009300 | 0.059 | 0.0186 | 46.04 | 0.057 | 0.059 | 0.04 | 19782 |
| 1718922900 | 0.0404 | 0.0043 | 11.91 | 0.04 | 0.059 | 0.04 | 26356 |
| 1718750100 | 0.0361 | -0.023899 | -39.83 | 0.055 | 0.055 | 0.0361 | 3588 |
| 1718663700 | 0.059999 | -1.0E-6 | -0.00 | 0.0521 | 0.06 | 0.0509999 | 10052 |
| 1718404500 | 0.06 | 0 | 0.00 | 0.06 | 0.075 | 0.06 | 3884 |
| 1718318100 | 0.06 | 0.01 | 20.00 | 0.0495 | 0.0649 | 0.0495 | 40013 |
| 1718231700 | 0.05 | 0.0109 | 27.88 | 0.0222 | 0.05 | 0.0222 | 8334 |
| 1718145300 | 0.0391 | 0.0029 | 8.01 | 0.0391 | 0.0409 | 0.0391 | 28512 |
| 1718058900 | 0.0362 | 0.0002 | 0.56 | 0.033 | 0.0362 | 0.03 | 19618 |
| 1717799700 | 0.036 | -0.0191 | -34.66 | 0.056 | 0.056 | 0.0201 | 213431 |
| 1717713300 | 0.0551 | -0.0049 | -8.17 | 0.06 | 0.06 | 0.0551 | 33630 |
| 1717626900 | 0.06 | -0.035 | -36.84 | 0.07 | 0.07 | 0.0561 | 88912 |
| 1717540500 | 0.095 | 0 | 0.00 | 0.0943 | 0.095 | 0.0943 | 2322 |
| 1717454100 | 0.095 | 0.02009 | 26.82 | 0.095 | 0.095 | 0.062 | 4134 |
| 1717194900 | 0.07491 | 0.00991 | 15.25 | 0.09 | 0.09 | 0.0561 | 12668 |
| 1717108500 | 0.065 | 0.005 | 8.33 | 0.055749 | 0.1175 | 0.0551 | 17463 |
| 1717022100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1716935700 | 0.06 | -0.025 | -29.41 | 0.077 | 0.077 | 0.06 | 2681 |
| 1716590100 | 0.085 | -0.03 | -26.09 | 0.0851 | 0.0851 | 0.085 | 621 |
| 1716503700 | 0.115 | -0.005 | -4.17 | 0.115 | 0.115 | 0.115 | 125 |
| 1716417300 | 0.12 | -0.005 | -4.00 | 0.1225 | 0.1225 | 0.12 | 554 |
| 1716330900 | 0.125 | 0.0498 | 66.22 | 0.078 | 0.125 | 0.078 | 4725 |
| 1716244500 | 0.0752 | -0.010928 | -12.69 | 0.0751 | 0.0755 | 0.0751 | 7845 |
| 1715985300 | 0.086128 | -0.018872 | -17.97 | 0.125 | 0.125 | 0.086128 | 420 |
| 1715898900 | 0.105 | 0.015451 | 17.25 | 0.105 | 0.105 | 0.105 | 4988 |
| 1715812500 | 0.089549 | 0.012048 | 15.55 | 0.0775 | 0.100699 | 0.0775 | 4414 |
| 1715726100 | 0.077501 | -0.012499 | -13.89 | 0.082 | 0.082 | 0.074 | 11663 |
| 1715639700 | 0.09 | -0.0084 | -8.54 | 0.082 | 0.09 | 0.082 | 1663 |
| 1715380500 | 0.0984 | 0 | 0.00 | 0.12 | 0.12 | 0.0984 | 63 |
| 1715294100 | 0.0984 | 0.0174 | 21.48 | 0.089999 | 0.0984 | 0.081 | 6914 |
| 1715207700 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
| 1715121300 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
| 1715034900 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 2 |
| 1714775700 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
| 1714689300 | 0.081 | -0.009499 | -10.50 | 0.09 | 0.0905 | 0.081 | 3807 |
| 1714602900 | 0.090499 | -0.009501 | -9.50 | 0.1 | 0.1 | 0.090499 | 559 |
| 1714516500 | 0.1 | 0.0039 | 4.06 | 0.11 | 0.11 | 0.1 | 406 |
| 1714430100 | 0.0961 | 0.0161 | 20.13 | 0.0792 | 0.0975 | 0.0792 | 5697 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
