Get the Stockscreener App
0.665
6.86%
-0.049
After Hours:
.65
-0.015
-2.26%
Ocean Biomedical Inc Stock (OCEA) Price History
The historical daily chart and data for Ocean Biomedical Inc stock (OCEA), show that the latest closing stock price as of November 18, 2024, is $0.665.
- Ocean Biomedical Inc all-time high stock price is $12.08, occurred on May 23, 2023.
- The lowest Ocean Biomedical Inc stock price recorded was $0.52 on February 07, 2024. Since then, Ocean Biomedical Inc's stock price has risen over 27.88% to $0.665 now.
- The 52-week high stock price for OCEA is $7.79, representing a 1,071% increase from the current share price, occurred on March 05, 2024.
- The 52-week low stock price for OCEA is $0.52, indicating a -21.80% decrease from the current share price, occurred on February 07, 2024.
The table below shows more information about OCEA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $0.71 | $0.665 | $0.045 | 41,446.0 | -6.86% |
| Nov 15, 2024 | $0.75 | $0.65 | $0.10 | 68,845.0 | -0.83% |
| Nov 14, 2024 | $0.74 | $0.6801 | $0.0599 | 75,141.0 | -2.70% |
| Nov 13, 2024 | $0.75 | $0.7254 | $0.0246 | 28,321.0 | +0.01% |
| Nov 12, 2024 | $0.76 | $0.7309 | $0.0291 | 63,006.0 | -2.64% |
| Nov 11, 2024 | $0.82 | $0.75 | $0.07 | 55,234.0 | -7.35% |
| Nov 08, 2024 | $0.88 | $0.7858 | $0.0942 | 75,863.0 | -3.61% |
| Nov 07, 2024 | $0.88 | $0.82 | $0.06 | 51,021.0 | -3.28% |
| Nov 06, 2024 | $0.90 | $0.82 | $0.08 | 52,968.0 | +3.52% |
| Nov 05, 2024 | $0.8999 | $0.84 | $0.0599 | 21,388.0 | -5.55% |
| Nov 04, 2024 | $0.90 | $0.87 | $0.03 | 14,227.0 | +1.16% |
| Nov 01, 2024 | $0.8959 | $0.8398 | $0.0561 | 14,611.0 | +1.44% |
| Oct 31, 2024 | $0.8872 | $0.8301 | $0.0571 | 26,690.0 | +0.80% |
| Oct 30, 2024 | $0.92 | $0.866 | $0.054 | 73,380.0 | -5.43% |
| Oct 29, 2024 | $0.95 | $0.91 | $0.04 | 38,671.0 | +0.24% |
| Oct 28, 2024 | $0.97 | $0.9178 | $0.0522 | 45,352.0 | -3.39% |
| Oct 25, 2024 | $0.9999 | $0.95 | $0.0499 | 34,203.0 | -2.45% |
| Oct 24, 2024 | $0.99 | $0.933 | $0.057 | 45,688.0 | +1.34% |
| Oct 23, 2024 | $0.9923 | $0.961 | $0.0313 | 53,192.0 | -3.90% |
| Oct 22, 2024 | $1.03 | $0.96 | $0.07 | 39,499.0 | +1.01% |
Ocean Biomedical Inc Stock (OCEA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ocean Biomedical Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OCEA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ocean Biomedical Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ocean Biomedical Inc Stock (OCEA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.90 | $0.65 | $0.25 | 603,517.0 | -24.17% |
| Oct, 2024 | $1.16 | $0.8301 | $0.3299 | 1,461,280.0 | -10.51% |
| Sep, 2024 | $1.14 | $0.7539 | $0.3861 | 773,941.0 | -13.27% |
| Aug, 2024 | $1.21 | $0.85 | $0.36 | 1,316,495.0 | -1.74% |
| Jul, 2024 | $1.45 | $1.06 | $0.39 | 2,420,571.0 | -5.74% |
| Jun, 2024 | $1.75 | $1.09 | $0.66 | 3,734,768.0 | -17.01% |
| May, 2024 | $2.09 | $1.32 | $0.77 | 6,069,961.0 | +5.00% |
| Apr, 2024 | $3.85 | $1.25 | $2.60 | 7,395,050.0 | -63.01% |
| Mar, 2024 | $7.79 | $1.82 | $5.97 | 196,996,953.0 | +115.06% |
| Feb, 2024 | $2.75 | $0.52 | $2.23 | 220,208,880.0 | +209.75% |
| Jan, 2024 | $0.71 | $0.53 | $0.18 | 3,379,930.0 | -13.91% |
Ocean Biomedical Inc Stock (OCEA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.9498 | $0.531 | $0.4188 | 10,567,294.0 | -16.71% |
| Nov, 2023 | $1.79 | $0.768 | $1.02 | 4,955,468.0 | -52.83% |
| Oct, 2023 | $3.90 | $1.64 | $2.26 | 7,987,035.0 | -56.92% |
| Sep, 2023 | $4.66 | $3.88 | $0.78 | 1,530,163.0 | -13.53% |
| Aug, 2023 | $5.54 | $4.06 | $1.48 | 10,177,780.0 | -3.84% |
| Jul, 2023 | $6.08 | $4.34 | $1.74 | 4,686,213.0 | -21.96% |
| Jun, 2023 | $7.96 | $4.91 | $3.05 | 49,190,454.0 | +13.40% |
| May, 2023 | $12.08 | $4.65 | $7.43 | 55,622,276.0 | -21.83% |
| Apr, 2023 | $7.90 | $4.50 | $3.40 | 27,108,567.0 | +2.11% |
| Mar, 2023 | $9.37 | $6.19 | $3.18 | 5,670,079.0 | +0.00% |
3.66%
1.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):