Ocular Therapeutix Inc OCUL
NASDAQ · United States · Health Technology
$7.29-0.38 (-4.95%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $7.67 | -2.54% | $7.88 | $8.16 | $7.63 | 4.56M |
| 2026-09-29 | $7.87 | +2.81% | $7.80 | $8.13 | $7.51 | 5.28M |
| 2026-09-28 | $7.66 | -20.67% | $9.38 | $9.38 | $7.18 | 15.44M |
| 2026-09-25 | $9.65 | -1.73% | $9.77 | $9.85 | $9.59 | 1.62M |
| 2026-09-24 | $9.82 | -1.80% | $9.94 | $9.98 | $9.60 | 1.86M |
| 2026-09-23 | $10.00 | -4.76% | $10.48 | $10.57 | $9.77 | 2.09M |
| 2026-09-22 | $10.50 | +5.11% | $10.08 | $10.61 | $10.02 | 2.50M |
| 2026-09-21 | $9.99 | 0.00% | $10.08 | $10.17 | $9.81 | 2.07M |
| 2026-09-18 | $9.99 | -1.48% | $10.15 | $10.26 | $9.90 | 4.10M |
| 2026-09-17 | $10.14 | +2.74% | $10.11 | $10.55 | $10.06 | 2.31M |
| 2026-09-16 | $9.87 | -3.14% | $10.21 | $10.32 | $9.81 | 3.41M |
| 2026-09-15 | $10.19 | -4.94% | $10.80 | $10.89 | $10.13 | 2.10M |
| 2026-09-14 | $10.72 | +2.19% | $10.61 | $10.85 | $10.49 | 1.62M |
| 2026-09-11 | $10.49 | -1.22% | $10.75 | $10.94 | $10.36 | 2.64M |
| 2026-09-10 | $10.62 | -7.41% | $11.43 | $11.43 | $10.53 | 2.39M |
| 2026-09-09 | $11.47 | +0.88% | $11.24 | $11.48 | $11.02 | 2.80M |
| 2026-09-08 | $11.37 | +6.86% | $10.56 | $11.44 | $10.40 | 2.74M |
| 2026-09-04 | $10.64 | 0.00% | $10.51 | $10.77 | $10.51 | 1.31M |
| 2026-09-03 | $10.64 | -2.39% | $10.98 | $11.08 | $10.41 | 2.13M |
| 2026-09-02 | $10.90 | +3.12% | $10.58 | $11.01 | $10.47 | 2.07M |
| 2026-09-01 | $10.57 | +0.76% | $10.42 | $10.66 | $10.32 | 1.58M |
| 2026-08-31 | $10.49 | +1.25% | $10.30 | $10.53 | $10.13 | 1.52M |
| 2026-08-28 | $10.36 | -4.25% | $10.97 | $10.97 | $10.33 | 1.56M |
| 2026-08-27 | $10.82 | +0.46% | $10.63 | $10.95 | $10.57 | 1.43M |
| 2026-08-26 | $10.77 | -1.01% | $10.79 | $10.90 | $10.69 | 1.36M |
| 2026-08-25 | $10.88 | +0.93% | $10.98 | $11.17 | $10.87 | 1.84M |
| 2026-08-24 | $10.78 | -2.71% | $11.03 | $11.05 | $10.61 | 2.36M |
| 2026-08-21 | $11.08 | -0.09% | $11.10 | $11.49 | $10.94 | 3.05M |
| 2026-08-20 | $11.09 | -5.46% | $11.52 | $11.62 | $11.07 | 3.29M |
| 2026-08-19 | $11.73 | +6.54% | $11.29 | $11.74 | $11.19 | 3.02M |
| 2026-08-18 | $11.01 | +3.38% | $10.50 | $11.22 | $10.30 | 4.58M |
| 2026-08-17 | $10.65 | +6.08% | $10.80 | $11.19 | $10.50 | 11.15M |
| 2026-08-14 | $10.04 | -0.59% | $10.04 | $10.07 | $9.68 | 1.63M |
| 2026-08-13 | $10.10 | -1.27% | $10.27 | $10.43 | $10.07 | 2.58M |
| 2026-08-12 | $10.23 | +4.82% | $9.77 | $10.43 | $9.74 | 4.01M |
| 2026-08-11 | $9.76 | +5.63% | $9.29 | $9.77 | $9.16 | 2.18M |
| 2026-08-10 | $9.24 | +0.54% | $9.20 | $9.31 | $9.04 | 1.53M |
| 2026-08-07 | $9.19 | +5.15% | $8.80 | $9.20 | $8.80 | 2.02M |
| 2026-08-06 | $8.74 | +2.82% | $8.45 | $8.79 | $8.40 | 1.59M |
| 2026-08-05 | $8.50 | -1.05% | $8.68 | $8.79 | $8.45 | 1.60M |
| 2026-08-04 | $8.59 | +2.26% | $8.40 | $8.72 | $8.35 | 2.23M |
| 2026-08-03 | $8.40 | +2.82% | $8.28 | $8.49 | $8.18 | 3.33M |
| 2026-07-31 | $8.17 | -3.54% | $8.44 | $8.56 | $8.15 | 2.15M |
| 2026-07-30 | $8.47 | +1.32% | $8.37 | $8.53 | $8.27 | 2.69M |
| 2026-07-29 | $8.36 | -1.07% | $8.51 | $8.61 | $8.30 | 1.78M |
| 2026-07-28 | $8.45 | -2.20% | $8.61 | $8.66 | $8.31 | 2.37M |
| 2026-07-27 | $8.64 | +1.59% | $8.64 | $8.86 | $8.48 | 1.54M |
| 2026-07-24 | $8.51 | -1.33% | $8.66 | $8.70 | $8.43 | 1.17M |
| 2026-07-23 | $8.62 | +0.41% | $8.50 | $8.68 | $8.32 | 1.81M |
| 2026-07-22 | $8.59 | -3.86% | $8.84 | $8.89 | $8.58 | 1.87M |
| 2026-07-21 | $8.93 | +2.53% | $8.70 | $9.14 | $8.67 | 1.58M |
| 2026-07-20 | $8.71 | -2.90% | $8.95 | $9.15 | $8.63 | 2.50M |
| 2026-07-17 | $8.97 | -2.13% | $9.07 | $9.22 | $8.81 | 1.88M |
| 2026-07-16 | $9.16 | -7.98% | $9.90 | $9.94 | $8.87 | 2.72M |
| 2026-07-15 | $9.96 | +2.68% | $9.68 | $10.05 | $9.48 | 1.32M |
| 2026-07-14 | $9.70 | -1.82% | $9.87 | $9.98 | $9.63 | 1.43M |
| 2026-07-13 | $9.88 | -3.14% | $10.14 | $10.19 | $9.76 | 1.44M |
| 2026-07-10 | $10.20 | -3.23% | $10.51 | $10.53 | $10.06 | 1.88M |
| 2026-07-09 | $10.54 | +2.63% | $10.16 | $10.94 | $10.15 | 2.43M |
| 2026-07-08 | $10.27 | -0.58% | $10.22 | $10.43 | $9.91 | 3.20M |
| 2026-07-07 | $10.33 | +6.94% | $9.80 | $10.51 | $9.64 | 2.87M |
| 2026-07-06 | $9.66 | +0.21% | $9.54 | $9.83 | $9.43 | 2.41M |
| 2026-07-02 | $9.64 | +1.80% | $9.56 | $9.74 | $9.41 | 1.83M |
| 2026-07-01 | $9.47 | -3.56% | $9.91 | $10.05 | $9.44 | 2.18M |
| 2026-06-30 | $9.82 | -0.81% | $9.98 | $10.19 | $9.80 | 2.45M |
| 2026-06-29 | $9.90 | +0.61% | $9.80 | $9.98 | $9.65 | 2.06M |
| 2026-06-26 | $9.84 | +0.82% | $9.78 | $10.09 | $9.60 | 8.12M |
| 2026-06-25 | $9.76 | -0.91% | $9.79 | $10.24 | $9.71 | 2.24M |
| 2026-06-24 | $9.85 | -2.62% | $10.17 | $10.39 | $9.73 | 2.76M |
| 2026-06-23 | $10.11 | +1.45% | $9.83 | $10.61 | $9.80 | 2.76M |
| 2026-06-22 | $9.97 | +5.73% | $9.51 | $10.14 | $9.41 | 5.16M |
| 2026-06-18 | $9.43 | -2.18% | $10.00 | $10.39 | $9.37 | 6.11M |
| 2026-06-17 | $9.64 | +7.83% | $9.19 | $9.74 | $8.62 | 7.40M |
| 2026-06-16 | $8.94 | -0.56% | $8.99 | $9.10 | $8.67 | 2.33M |
| 2026-06-15 | $8.99 | +0.56% | $8.94 | $9.26 | $8.76 | 2.47M |
| 2026-06-12 | $8.94 | +2.76% | $8.65 | $8.95 | $8.62 | 2.70M |
| 2026-06-11 | $8.70 | -0.46% | $8.74 | $8.88 | $8.57 | 2.77M |
| 2026-06-10 | $8.74 | +3.19% | $8.44 | $8.84 | $8.26 | 2.67M |
| 2026-06-09 | $8.47 | +3.80% | $8.28 | $8.51 | $8.07 | 2.43M |
| 2026-06-08 | $8.16 | -1.09% | $8.31 | $8.40 | $8.12 | 1.50M |
| 2026-06-05 | $8.25 | -6.25% | $8.82 | $8.88 | $8.16 | 1.35M |
| 2026-06-04 | $8.80 | +5.39% | $8.50 | $8.94 | $8.43 | 1.82M |
| 2026-06-03 | $8.35 | +0.48% | $8.17 | $8.36 | $8.11 | 2.04M |
| 2026-06-02 | $8.31 | -6.94% | $8.81 | $8.90 | $8.14 | 3.05M |
| 2026-06-01 | $8.93 | -0.89% | $8.90 | $9.03 | $8.60 | 2.06M |
| 2026-05-29 | $9.01 | -1.53% | $9.16 | $9.27 | $8.95 | 2.40M |
| 2026-05-28 | $9.15 | +7.14% | $8.50 | $9.16 | $8.48 | 3.39M |
| 2026-05-27 | $8.54 | +3.02% | $8.24 | $8.65 | $8.22 | 2.57M |
| 2026-05-26 | $8.29 | +0.73% | $8.21 | $8.33 | $8.14 | 2.04M |
| 2026-05-22 | $8.23 | +0.12% | $8.23 | $8.36 | $8.12 | 2.03M |