Stockscreener 앱 받기
0.1895
22.05%
-0.0536
시간 외 거래:
.19
0.0005
+0.26%
Ocean Biomedical Inc 주식 (OCEA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-30 | $0.2566 | $0.1821 | $0.0745 | 20,149,164.0 | -22.05% |
| 2025-01-29 | $0.6594 | $0.2401 | $0.4193 | 184,406,640.0 | -26.33% |
| 2025-01-28 | $0.385 | $0.3271 | $0.0579 | 348,080.0 | -3.79% |
| 2025-01-27 | $0.45 | $0.343 | $0.107 | 315,955.0 | -18.33% |
| 2025-01-24 | $0.4545 | $0.40 | $0.0545 | 290,648.0 | -6.67% |
| 2025-01-23 | $0.4933 | $0.44 | $0.0533 | 106,352.0 | -3.23% |
| 2025-01-22 | $0.5049 | $0.4312 | $0.0737 | 169,831.0 | -3.12% |
| 2025-01-21 | $0.53 | $0.4605 | $0.0695 | 301,742.0 | -11.11% |
| 2025-01-17 | $0.6004 | $0.5301 | $0.0703 | 105,049.0 | -5.92% |
| 2025-01-16 | $0.61 | $0.55 | $0.06 | 247,000.0 | -4.68% |
| 2025-01-15 | $0.6698 | $0.5514 | $0.1184 | 57,709.0 | -3.26% |
| 2025-01-14 | $0.6732 | $0.6013 | $0.0719 | 64,402.0 | -8.95% |
| 2025-01-13 | $0.7009 | $0.607 | $0.0939 | 138,279.0 | +8.21% |
| 2025-01-10 | $0.66 | $0.6065 | $0.0535 | 140,504.0 | -5.43% |
| 2025-01-08 | $0.76 | $0.64 | $0.12 | 171,477.0 | -9.95% |
| 2025-01-07 | $0.7419 | $0.6647 | $0.0772 | 194,487.0 | +8.26% |
| 2025-01-06 | $0.7147 | $0.6501 | $0.0646 | 144,667.0 | -5.99% |
| 2025-01-03 | $0.751 | $0.6072 | $0.1438 | 519,501.0 | +22.54% |
| 2025-01-02 | $0.619 | $0.5541 | $0.0649 | 77,253.0 | +7.58% |
Ocean Biomedical Inc 주식 (OCEA) 연도별 가격 이력
이 심층 분석에서는 Ocean Biomedical Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OCEA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ocean Biomedical Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ocean Biomedical Inc 주식 (OCEA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $0.76 | $0.1821 | $0.5779 | 228,097,904.0 | -65.73% |
Ocean Biomedical Inc 주식 (OCEA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.73 | $0.4603 | $0.2697 | 10,802,960.0 | -14.29% |
| 2024-11 | $0.90 | $0.65 | $0.25 | 852,657.0 | -20.18% |
| 2024-10 | $1.16 | $0.8301 | $0.3299 | 1,461,280.0 | -10.51% |
| 2024-09 | $1.14 | $0.7539 | $0.3861 | 773,941.0 | -13.27% |
| 2024-08 | $1.21 | $0.85 | $0.36 | 1,316,495.0 | -1.74% |
| 2024-07 | $1.45 | $1.06 | $0.39 | 2,420,571.0 | -5.74% |
| 2024-06 | $1.75 | $1.09 | $0.66 | 3,734,768.0 | -17.01% |
| 2024-05 | $2.09 | $1.32 | $0.77 | 6,069,961.0 | +5.00% |
| 2024-04 | $3.85 | $1.25 | $2.60 | 7,395,050.0 | -63.01% |
| 2024-03 | $7.79 | $1.82 | $5.97 | 196,996,953.0 | +115.06% |
| 2024-02 | $2.75 | $0.52 | $2.23 | 220,208,880.0 | +209.75% |
| 2024-01 | $0.71 | $0.53 | $0.18 | 3,379,930.0 | -13.91% |
Ocean Biomedical Inc 주식 (OCEA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.9498 | $0.531 | $0.4188 | 10,567,294.0 | -16.71% |
| 2023-11 | $1.79 | $0.768 | $1.02 | 4,955,468.0 | -52.83% |
| 2023-10 | $3.90 | $1.64 | $2.26 | 7,987,035.0 | -56.92% |
| 2023-09 | $4.66 | $3.88 | $0.78 | 1,530,163.0 | -13.53% |
| 2023-08 | $5.54 | $4.06 | $1.48 | 10,177,780.0 | -3.84% |
| 2023-07 | $6.08 | $4.34 | $1.74 | 4,686,213.0 | -21.96% |
| 2023-06 | $7.96 | $4.91 | $3.05 | 49,190,454.0 | +13.40% |
| 2023-05 | $12.08 | $4.65 | $7.43 | 55,622,276.0 | -21.83% |
| 2023-04 | $7.90 | $4.50 | $3.40 | 27,108,567.0 | +2.11% |
| 2023-03 | $9.37 | $6.19 | $3.18 | 5,670,079.0 | +0.00% |
5.49%
0.79%
자본화:
|
볼륨(24시간):