Stockscreener 앱 받기
0.665
6.86%
-0.049
시간 외 거래:
.66
-0.005
-0.75%
Ocean Biomedical Inc 주식 (OCEA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.71 | $0.665 | $0.045 | 41,446.0 | -6.86% |
| 2024-11-15 | $0.75 | $0.65 | $0.10 | 68,845.0 | -0.83% |
| 2024-11-14 | $0.74 | $0.6801 | $0.0599 | 75,141.0 | -2.70% |
| 2024-11-13 | $0.75 | $0.7254 | $0.0246 | 28,321.0 | +0.01% |
| 2024-11-12 | $0.76 | $0.7309 | $0.0291 | 63,006.0 | -2.64% |
| 2024-11-11 | $0.82 | $0.75 | $0.07 | 55,234.0 | -7.35% |
| 2024-11-08 | $0.88 | $0.7858 | $0.0942 | 75,863.0 | -3.61% |
| 2024-11-07 | $0.88 | $0.82 | $0.06 | 51,021.0 | -3.28% |
| 2024-11-06 | $0.90 | $0.82 | $0.08 | 52,968.0 | +3.52% |
| 2024-11-05 | $0.8999 | $0.84 | $0.0599 | 21,388.0 | -5.55% |
| 2024-11-04 | $0.90 | $0.87 | $0.03 | 14,227.0 | +1.16% |
| 2024-11-01 | $0.8959 | $0.8398 | $0.0561 | 14,611.0 | +1.44% |
| 2024-10-31 | $0.8872 | $0.8301 | $0.0571 | 26,690.0 | +0.80% |
| 2024-10-30 | $0.92 | $0.866 | $0.054 | 73,380.0 | -5.43% |
| 2024-10-29 | $0.95 | $0.91 | $0.04 | 38,671.0 | +0.24% |
| 2024-10-28 | $0.97 | $0.9178 | $0.0522 | 45,352.0 | -3.39% |
| 2024-10-25 | $0.9999 | $0.95 | $0.0499 | 34,203.0 | -2.45% |
| 2024-10-24 | $0.99 | $0.933 | $0.057 | 45,688.0 | +1.34% |
| 2024-10-23 | $0.9923 | $0.961 | $0.0313 | 53,192.0 | -3.90% |
| 2024-10-22 | $1.03 | $0.96 | $0.07 | 39,499.0 | +1.01% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.90 | $0.65 | $0.25 | 603,517.0 | -24.17% |
| 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% |
3.66%
1.11%
자본화:
|
볼륨(24시간):