Ocular Therapeutix, Inc. - OCUL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	8.31	8.5	8.5	8.62	8.31	1.43M
December 19, 2024	8.63	8.45	8.45	8.76	8.37	789,000
December 18, 2024	9.03	8.44	8.44	9.14	8.15	723,767
December 17, 2024	8.92	9.02	9.02	9.21	8.9	430,774
December 16, 2024	8.8	8.98	8.98	9.09	8.65	1.03M
December 13, 2024	8.82	8.69	8.69	9.02	8.61	553,897
December 12, 2024	9.43	8.89	8.89	9.44	8.85	1.1M
December 11, 2024	9.54	9.56	9.56	9.66	9.28	646,200
December 10, 2024	9.3	9.44	9.44	9.51	9.23	630,100
December 09, 2024	9.67	9.35	9.35	9.8	9.12	569,806
December 06, 2024	9.26	9.62	9.62	9.67	9.25	575,200
December 05, 2024	9.44	9.18	9.18	9.57	9.14	742,400
December 04, 2024	9.46	9.48	9.48	9.73	9.42	904,200
December 03, 2024	9.7	9.49	9.49	10.21	9.41	1.67M
December 02, 2024	9.79	9.77	9.77	10.14	9.74	807,414
November 29, 2024	10.08	9.76	9.76	10.14	9.76	33,109
November 27, 2024	9.69	10.06	10.06	10.25	9.31	1.01M
November 26, 2024	9.12	9.75	9.75	9.87	9.05	1.36M
November 25, 2024	8.85	9.09	9.09	9.13	8.78	1.23M
November 22, 2024	8.59	8.83	8.83	8.88	8.41	819,075
November 21, 2024	8.84	8.52	8.52	8.88	8.21	1.09M
November 20, 2024	8.9	8.78	8.78	8.99	8.57	797,700
November 19, 2024	8.54	8.92	8.92	8.96	8.51	763,704
November 18, 2024	9.17	8.69	8.69	9.2	8.62	1.38M
November 15, 2024	10.03	9.16	9.16	10.03	9.15	1.33M
November 14, 2024	10.56	9.92	9.92	10.74	9.82	1.7M
November 13, 2024	10.9	10.6	10.6	11.12	10.6	877,126
November 12, 2024	10.9	10.6	10.6	11.05	10.46	627,608
November 11, 2024	11.17	10.96	10.96	11.25	10.76	514,100
November 08, 2024	10.81	11.1	11.1	11.1	10.62	854,900
November 07, 2024	10.96	10.78	10.78	11.07	10.53	825,100
November 06, 2024	10.98	10.94	10.94	11.1	10.64	962,709
November 05, 2024	10.19	10.57	10.57	10.66	10.07	771,304
November 04, 2024	10.16	10.27	10.27	10.51	9.76	1.17M
November 01, 2024	10.53	10.39	10.39	10.75	10.33	822,024
October 31, 2024	10.93	10.53	10.53	10.99	10.52	872,623
October 30, 2024	11.24	11.08	11.08	11.48	11.07	852,400
October 29, 2024	11.42	11.3	11.3	11.64	11.19	878,204
October 28, 2024	11.43	11.37	11.37	11.78	11.26	1.08M
October 25, 2024	11.02	11.14	11.14	11.25	10.93	723,200
October 24, 2024	10.86	10.89	10.89	11.03	10.63	719,600
October 23, 2024	11.24	10.86	10.86	11.27	10.69	849,300
October 22, 2024	11.3	11.3	11.3	11.46	11.08	653,089
October 21, 2024	11.48	11.37	11.37	11.6	11.12	672,400
October 18, 2024	11.14	11.33	11.33	11.5	11.14	713,000
October 17, 2024	11.42	11.09	11.09	11.49	11.02	958,832
October 16, 2024	10.5	11.47	11.47	11.58	10.35	2.48M
October 15, 2024	10.4	10.23	10.23	10.66	9.82	2.39M
October 14, 2024	9.8	10.46	10.46	10.51	9.64	2.86M
October 11, 2024	9.22	9.78	9.78	9.9	9.18	4.64M
October 10, 2024	9.18	9.22	9.22	9.63	8.93	1.21M
October 09, 2024	9.4	9.3	9.3	9.5	9.16	610,935
October 08, 2024	9.47	9.32	9.32	9.68	9.3	783,200
October 07, 2024	9.8	9.48	9.48	9.82	9.38	969,985
October 04, 2024	9.3	9.84	9.84	10	8.98	1.59M
October 03, 2024	9.27	9.23	9.23	9.35	9.02	678,400
October 02, 2024	9.02	9.31	9.31	9.35	8.78	1.21M
October 01, 2024	8.64	9.06	9.06	9.08	8.49	1.48M
September 30, 2024	8.68	8.7	8.7	8.94	8.63	1.56M
September 27, 2024	8.89	8.68	8.68	8.94	8.65	640,727

Ocular Therapeutix, Inc. (OCUL) NASDAQ