Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ocean Biomedical, Inc. - Common Stock (NQ: OCEA )

0.6641 +0.0751 (+12.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.5655 0.7174 0.4603 0.6641 9,153,131 +0.07(+12.58%)
Dec 19, 2024 0.6000 0.6000 0.5681 0.5899 52,059 +0.01(+1.22%)
Dec 18, 2024 0.6420 0.6420 0.5822 0.5828 27,959 -0.04(-6.90%)
Dec 17, 2024 0.6900 0.6999 0.5810 0.6260 109,696 -0.02(-2.34%)
Dec 16, 2024 0.6760 0.6800 0.6301 0.6410 45,603 -0.04(-5.18%)
Dec 13, 2024 0.6800 0.6800 0.6500 0.6760 18,586 +0.03(+4.00%)
Dec 12, 2024 0.6600 0.6800 0.6306 0.6500 41,551 -0.02(-3.42%)
Dec 11, 2024 0.6700 0.6948 0.6604 0.6730 31,173 -0.01(-1.06%)
Dec 10, 2024 0.6820 0.7000 0.6710 0.6802 25,086 -0.02(-2.81%)
Dec 09, 2024 0.6923 0.7200 0.6852 0.6999 42,649 +0.01(+0.82%)
Dec 06, 2024 0.6900 0.7000 0.6730 0.6942 57,824 +0.02(+3.15%)
Dec 05, 2024 0.7000 0.7000 0.6713 0.6730 77,751 -0.03(-4.94%)
Dec 04, 2024 0.6750 0.7287 0.6750 0.7080 13,391 +0.02(+2.52%)
Dec 03, 2024 0.7200 0.7219 0.6700 0.6906 42,699 -0.02(-2.87%)
Dec 02, 2024 0.7297 0.7300 0.6800 0.7110 58,964 +0.01(+1.57%)
Nov 29, 2024 0.7200 0.7230 0.6900 0.7000 20,025 -0.01(-1.91%)
Nov 27, 2024 0.7350 0.7350 0.6900 0.7136 17,593 -0.01(-1.84%)
Nov 26, 2024 0.6900 0.7487 0.6900 0.7270 59,066 +0.03(+3.86%)
Nov 25, 2024 0.7200 0.7200 0.7000 0.7000 29,008 -0.02(-2.78%)
Nov 22, 2024 0.7000 0.7600 0.6950 0.7200 44,339 +0.01(+1.00%)
Nov 21, 2024 0.6900 0.7129 0.6800 0.7129 61,644 +0.02(+3.32%)
Nov 20, 2024 0.7100 0.7300 0.6805 0.6900 24,975 -0.03(-3.99%)
Nov 19, 2024 0.6900 0.7400 0.6500 0.7187 34,977 +0.05(+8.08%)
Nov 18, 2024 0.7100 0.7100 0.6650 0.6650 51,351 -0.05(-6.86%)
Nov 15, 2024 0.7301 0.7500 0.6500 0.7140 71,994 -0.01(-0.83%)
Nov 14, 2024 0.6965 0.7400 0.6801 0.7200 75,213 -0.02(-2.70%)
Nov 13, 2024 0.7500 0.7500 0.7254 0.7400 28,322 +0.00(+0.01%)
Nov 12, 2024 0.7600 0.7600 0.7309 0.7399 63,133 -0.02(-2.64%)
Nov 11, 2024 0.8100 0.8200 0.7500 0.7600 56,425 -0.06(-7.35%)
Nov 08, 2024 0.8700 0.8800 0.7858 0.8203 75,896 -0.03(-3.61%)
Nov 07, 2024 0.8510 0.8800 0.8200 0.8510 51,121 -0.03(-3.28%)
Nov 06, 2024 0.8999 0.9000 0.8200 0.8799 52,968 +0.03(+3.52%)
Nov 05, 2024 0.8990 0.8999 0.8400 0.8500 21,388 -0.05(-5.55%)
Nov 04, 2024 0.8700 0.9000 0.8700 0.8999 14,227 +0.01(+1.16%)
Nov 01, 2024 0.8620 0.8959 0.8398 0.8896 14,611 +0.01(+1.44%)
Oct 31, 2024 0.8700 0.8872 0.8301 0.8770 26,930 +0.01(+0.80%)
Oct 30, 2024 0.9100 0.9200 0.8660 0.8700 73,470 -0.05(-5.43%)
Oct 29, 2024 0.9500 0.9500 0.9100 0.9200 38,677 +0.00(+0.24%)
Oct 28, 2024 0.9319 0.9700 0.9178 0.9178 45,354 -0.03(-3.39%)
Oct 25, 2024 0.9999 0.9999 0.9500 0.9500 34,218 -0.02(-2.45%)
Oct 24, 2024 0.9600 0.9900 0.9330 0.9739 45,688 +0.01(+1.34%)
Oct 23, 2024 0.9800 0.9923 0.9610 0.9610 53,207 -0.04(-3.90%)
Oct 22, 2024 0.9863 1.030 0.9600 1.000 45,100 +0.01(+1.01%)
Oct 21, 2024 0.9848 1.016 0.9500 0.9900 74,440 -0.02(-1.98%)
Oct 18, 2024 1.100 1.100 0.9500 1.010 66,986 +0.00(+0.00%)
Oct 17, 2024 0.9900 1.045 0.9600 1.010 89,240 +0.02(+2.02%)
Oct 16, 2024 1.070 1.160 0.9803 0.9900 363,459 -0.09(-8.33%)
Oct 15, 2024 0.9300 1.130 0.9240 1.080 329,213 +0.17(+18.27%)
Oct 14, 2024 0.9374 0.9374 0.9110 0.9132 24,714 +0.00(+0.23%)
Oct 11, 2024 0.9250 0.9351 0.9110 0.9111 21,157 +0.00(+0.01%)
Oct 10, 2024 0.9100 0.9499 0.9110 0.9110 9,680 -0.02(-2.49%)
Oct 09, 2024 0.9424 0.9599 0.9111 0.9343 20,970 +0.02(+2.56%)
Oct 08, 2024 0.9200 0.9700 0.9110 0.9110 21,238 -0.02(-2.04%)
Oct 07, 2024 0.9210 0.9590 0.9110 0.9300 14,356 +0.02(+2.07%)
Oct 04, 2024 0.9332 0.9406 0.9110 0.9111 21,806 -0.00(-0.43%)
Oct 03, 2024 0.9400 0.9699 0.9100 0.9150 16,898 +0.01(+1.09%)
Oct 02, 2024 0.9150 0.9400 0.9051 0.9051 7,045 -0.02(-2.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.