Ocular Therapeutix Inc (OCUL)
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 | 1.115 | 15.9285714286 | 7 | 8.92 | 6.95 | 1924372 | 8.03759749 | CS |
| 4 | 0.585 | 7.76892430279 | 7.53 | 8.92 | 5.785 | 1511631 | 7.24035834 | CS |
| 12 | -0.515 | -5.96755504056 | 8.63 | 9.22 | 5.785 | 1123296 | 7.69027394 | CS |
| 26 | -0.825 | -9.22818791946 | 8.94 | 11.775 | 5.785 | 1134087 | 8.82158581 | CS |
| 52 | -1.495 | -15.5567117586 | 9.61 | 11.775 | 4.06 | 1554643 | 7.53272638 | CS |
| 156 | 2.865 | 54.5714285714 | 5.25 | 11.775 | 1.995 | 1227962 | 6.10866616 | CS |
| 260 | 3.735 | 85.2739726027 | 4.38 | 24.3 | 1.995 | 1126168 | 8.02772024 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 8.43 | -0.08 | -0.94 | 8.59 | 8.92 | 8.31 | 2142265 |
| 1741732500 | 8.51 | 0.86 | 11.24 | 7.92 | 8.64 | 7.83 | 2972887 |
| 1741646100 | 7.65 | 0.11 | 1.46 | 7.45 | 7.69 | 7.26 | 1461403 |
| 1741390500 | 7.54 | 0.2 | 2.72 | 7.26 | 7.65 | 7.25 | 1362330 |
| 1741304100 | 7.34 | 0.19 | 2.66 | 7.01 | 7.5 | 6.95 | 1485080 |
| 1741217700 | 7.15 | 0.65 | 10.00 | 6.59 | 7.211 | 6.51 | 2826386 |
| 1741131300 | 6.5 | 0.58 | 9.70 | 5.82 | 6.63 | 5.79 | 2923071 |
| 1741044900 | 5.925 | -1.22 | -17.02 | 7.02 | 7.14 | 5.865 | 2778842 |
| 1740785700 | 7.14 | 0.2 | 2.88 | 6.9 | 7.14 | 6.85 | 1209286 |
| 1740699300 | 6.94 | 0 | 0.00 | 6.89 | 7.19 | 6.89 | 909713 |
| 1740612900 | 6.94 | 0.17 | 2.51 | 6.82 | 7.01 | 6.78 | 911610 |
| 1740526500 | 6.77 | 0.04 | 0.59 | 6.73 | 6.92 | 6.65 | 1071409 |
| 1740440100 | 6.73 | -0.27 | -3.86 | 6.98 | 7.02 | 6.7 | 1048575 |
| 1740180900 | 7 | -0.25 | -3.45 | 7.35 | 7.41 | 6.99 | 660892 |
| 1740094500 | 7.25 | -0.13 | -1.76 | 7.36 | 7.42 | 7.22 | 562101 |
| 1740008100 | 7.38 | 0.18 | 2.50 | 7.18 | 7.39 | 7.15 | 589621 |
| 1739921700 | 7.2 | -0.08 | -1.10 | 7.25 | 7.515 | 7.15 | 1186991 |
| 1739576100 | 7.28 | -0.2 | -2.67 | 7.48 | 7.68 | 7.18 | 1420192 |
| 1739489700 | 7.48 | 0.03 | 0.34 | 7.53 | 7.66 | 7.44 | 915536 |
| 1739403300 | 7.455 | 0.01 | 0.20 | 7.28 | 7.51 | 7.28 | 844863 |
| 1739316900 | 7.44 | 0.05 | 0.68 | 7.28 | 7.53 | 7.195 | 1333357 |
| 1739230500 | 7.39 | -0.18 | -2.38 | 7.61 | 7.676 | 7.19 | 1099356 |
| 1738971300 | 7.57 | -0.07 | -0.92 | 7.6516 | 7.78 | 7.55 | 696254 |
| 1738884900 | 7.64 | -0.49 | -6.03 | 8.15 | 8.2 | 7.63 | 1033927 |
| 1738798500 | 8.13 | 0.31 | 3.96 | 7.8 | 8.31 | 7.71 | 935894 |
| 1738712100 | 7.82 | 0.27 | 3.58 | 7.55 | 7.89 | 7.52 | 903300 |
| 1738625700 | 7.55 | -0.15 | -1.95 | 7.55 | 7.822 | 7.48 | 985766 |
| 1738366500 | 7.7 | -0.08 | -1.03 | 7.8 | 8 | 7.565 | 1078592 |
| 1738280100 | 7.78 | -0.06 | -0.77 | 7.94 | 8.0399999 | 7.61 | 1543810 |
| 1738193700 | 7.84 | -0.06 | -0.76 | 7.83 | 8.15 | 7.81 | 838894 |
| 1738107300 | 7.9 | 0.01 | 0.13 | 7.91 | 7.96 | 7.74 | 616125 |
| 1738020900 | 7.89 | -0.08 | -1.00 | 7.89 | 8.15 | 7.76 | 921212 |
| 1737761700 | 7.97 | -0.02 | -0.25 | 7.95 | 8.1 | 7.81 | 712730 |
| 1737675300 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1737588900 | 7.99 | -0.1 | -1.24 | 8.09 | 8.09 | 7.85 | 938053 |
| 1737502500 | 8.09 | 0.08 | 1.00 | 8.13 | 8.13 | 7.96 | 560890 |
| 1737156900 | 8.01 | -0.04 | -0.50 | 8.15 | 8.18 | 7.99 | 519711 |
| 1737070500 | 8.05 | -0.08 | -0.98 | 8.2 | 8.21 | 7.985 | 845847 |
| 1736984100 | 8.13 | 0.27 | 3.44 | 8.15 | 8.38 | 7.99 | 1041878 |
| 1736897700 | 7.86 | -0.26 | -3.20 | 8.25 | 8.43 | 7.695 | 1318816 |
| 1736811300 | 8.1199999 | -0.09 | -1.10 | 8.03 | 8.17 | 7.75 | 1090652 |
| 1736552100 | 8.21 | -0.66 | -7.44 | 8.71 | 8.8 | 8.0399999 | 1003957 |
| 1736379300 | 8.8699999 | -0.21 | -2.31 | 9.1399 | 9.1399 | 8.82 | 716317 |
| 1736292900 | 9.08 | 0.2 | 2.25 | 9.155 | 9.215 | 8.8 | 902574 |
| 1736206500 | 8.88 | 0.12 | 1.37 | 8.935 | 9.18 | 8.85 | 897940 |
| 1735947300 | 8.76 | 0.02 | 0.23 | 8.905 | 9.02 | 8.76 | 529586 |
| 1735860900 | 8.74 | 0.2 | 2.34 | 8.66 | 8.86 | 8.555 | 644949 |
| 1735688100 | 8.5399999 | 0.19 | 2.28 | 8.44 | 8.565 | 8.23 | 1296998 |
| 1735601700 | 8.35 | -0.09 | -1.07 | 8.4 | 8.4 | 8.1199999 | 828680 |
| 1735342500 | 8.44 | -0.1 | -1.17 | 8.53 | 8.53 | 8.27 | 1095727 |
| 1735256100 | 8.5399999 | 0.21 | 2.52 | 8.28 | 8.639 | 8.28 | 540334 |
| 1735077840 | 8.33 | -0.23 | -2.69 | 8.53 | 8.555 | 8.28 | 487851 |
| 1734996900 | 8.56 | 0.06 | 0.71 | 8.5 | 8.6649999 | 8.35 | 697375 |
| 1734737700 | 8.5 | 0.05 | 0.59 | 8.38 | 8.6199999 | 8.35 | 1258975 |
| 1734651300 | 8.45 | 0.01 | 0.12 | 8.58 | 8.76 | 8.3699999 | 779432 |
| 1734564900 | 8.44 | -0.58 | -6.43 | 9.0399999 | 9.115 | 8.15 | 718309 |
| 1734478500 | 9.02 | 0.04 | 0.45 | 8.9 | 9.21 | 8.9 | 424213 |
| 1734392100 | 8.98 | 0.29 | 3.34 | 8.8 | 9.09 | 8.66 | 1021140 |
| 1734132900 | 8.69 | -0.2 | -2.25 | 8.75 | 9.02 | 8.61 | 536151 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
