5 DAY PERFORMANCE
+192.86%
1 MONTH PERFORMANCE
-60.50%
3 MONTH PERFORMANCE
-88.77%
6 MONTH PERFORMANCE
-97.70%
YEAR-TO-DATE PERFORMANCE
-96.29%
1 YEAR PERFORMANCE
-98.61%
Ocean Biomedical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.01 | $0.01 (-14.62%) | $0.02 | $0.01 | 3.35 M | $1.56 M |
| 05/01/2025 | $0.01 | $0.01 (0%) | $0.02 | $0.01 | 16.61 M | $1.69 M |
| 04/30/2025 | $0.01 | $0.01 (37.5%) | $0.01 | $0.01 | 18.29 M | $1.55 M |
| 04/29/2025 | $0.01 | $0.01 (14.29%) | $0.01 | $0.01 | 16.22 M | $1.13 M |
| 04/28/2025 | $0.01 | $0.01 (-22.22%) | $0.01 | $0.01 | 13.83 M | $984,959 |
| 04/25/2025 | $0.01 | $0.01 (-11.11%) | $0.01 | $0.01 | 20.61 M | $1.13 M |
| 04/24/2025 | $0.01 | $0.01 (-16.67%) | $0.02 | $0.01 | 64.85 M | $1.41 M |
| 04/23/2025 | $0.04 | $0.02 (-41.67%) | $0.04 | $0.02 | 171.56 M | $2.88 M |
| 04/22/2025 | $0.04 | $0.04 (-4.88%) | $0.05 | $0.04 | 366.68 M | $5.42 M |
| 04/21/2025 | $0.04 | $0.04 (-4.76%) | $0.04 | $0.04 | 5.20 M | $5.63 M |
| 04/17/2025 | $0.04 | $0.04 (-0.72%) | $0.04 | $0.04 | 8.48 M | $5.84 M |
| 04/16/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 6.84 M | $6.08 M |
| 04/15/2025 | $0.04 | $0.04 (2.33%) | $0.05 | $0.04 | 10.39 M | $6.19 M |
| 04/14/2025 | $0.04 | $0.05 (10.95%) | $0.05 | $0.04 | 6.42 M | $6.56 M |
| 04/11/2025 | $0.05 | $0.04 (-9.38%) | $0.05 | $0.04 | 5.31 M | $6.12 M |
| 04/10/2025 | $0.05 | $0.04 (-6.81%) | $0.05 | $0.04 | 6.77 M | $6.16 M |
| 04/09/2025 | $0.04 | $0.05 (17.5%) | $0.05 | $0.04 | 12.22 M | $6.61 M |
| 04/08/2025 | $0.04 | $0.04 (-1.5%) | $0.05 | $0.04 | 13.01 M | $5.54 M |
| 04/07/2025 | $0.05 | $0.04 (-3.66%) | $0.05 | $0.04 | 12.08 M | $6.29 M |
| 04/04/2025 | $0.05 | $0.05 (-2.25%) | $0.05 | $0.05 | 8.24 M | $6.72 M |
| 04/03/2025 | $0.05 | $0.05 (3.8%) | $0.05 | $0.05 | 7.67 M | $7.30 M |
| 04/02/2025 | $0.05 | $0.05 (14.5%) | $0.06 | $0.05 | 19.63 M | $7.44 M |
| 04/01/2025 | $0.05 | $0.05 (6.4%) | $0.06 | $0.05 | 23.80 M | $7.72 M |
| 03/31/2025 | $0.06 | $0.05 (-7.06%) | $0.06 | $0.05 | 23.08 M | $7.59 M |
| 03/28/2025 | $0.08 | $0.06 (-23.37%) | $0.08 | $0.06 | 46.32 M | $8.94 M |
| 03/27/2025 | $0.10 | $0.08 (-25.5%) | $0.10 | $0.07 | 220.95 M | $10.97 M |
| 03/26/2025 | $0.08 | $0.08 (6.35%) | $0.14 | $0.07 | 877.25 M | $11.77 M |
| 03/25/2025 | $0.06 | $0.06 (-9.12%) | $0.06 | $0.06 | 7.62 M | $7.99 M |
| 03/24/2025 | $0.06 | $0.06 (-1.08%) | $0.08 | $0.06 | 17.32 M | $8.99 M |
| 03/21/2025 | $0.06 | $0.06 (-1.43%) | $0.06 | $0.06 | 12.45 M | $8.73 M |
| 03/20/2025 | $0.06 | $0.06 (5.94%) | $0.07 | $0.06 | 16.66 M | $8.78 M |
| 03/19/2025 | $0.06 | $0.06 (6.33%) | $0.06 | $0.05 | 24.43 M | $8.51 M |
| 03/18/2025 | $0.06 | $0.06 (-2%) | $0.06 | $0.06 | 11.04 M | $8.27 M |
| 03/17/2025 | $0.06 | $0.06 (-1.59%) | $0.07 | $0.06 | 13.40 M | $8.72 M |
| 03/14/2025 | $0.07 | $0.06 (-10.5%) | $0.07 | $0.06 | 21.29 M | $8.75 M |
| 03/13/2025 | $0.08 | $0.07 (-12.32%) | $0.08 | $0.06 | 15.95 M | $9.41 M |
| 03/12/2025 | $0.08 | $0.08 (-2.48%) | $0.08 | $0.08 | 5.59 M | $11.04 M |
| 03/11/2025 | $0.08 | $0.08 (6%) | $0.09 | $0.08 | 12.25 M | $11.93 M |
| 03/10/2025 | $0.09 | $0.08 (-6.73%) | $0.09 | $0.08 | 7.55 M | $11.50 M |
| 03/07/2025 | $0.08 | $0.09 (8.43%) | $0.09 | $0.08 | 6.92 M | $12.66 M |
| 03/06/2025 | $0.09 | $0.09 (-2.38%) | $0.10 | $0.08 | 10.40 M | $12.14 M |
| 03/05/2025 | $0.08 | $0.09 (14.29%) | $0.10 | $0.08 | 13.45 M | $12.94 M |
| 03/04/2025 | $0.08 | $0.09 (6.25%) | $0.09 | $0.08 | 11.75 M | $11.95 M |
| 03/03/2025 | $0.10 | $0.09 (-5.79%) | $0.10 | $0.09 | 17.19 M | $12.59 M |
| 02/28/2025 | $0.10 | $0.10 (5.26%) | $0.11 | $0.09 | 30.99 M | $14.06 M |
| 02/27/2025 | $0.10 | $0.10 (4.14%) | $0.10 | $0.09 | 36.67 M | $14.15 M |
| 02/26/2025 | $0.11 | $0.10 (-3.81%) | $0.11 | $0.10 | 17.17 M | $14.20 M |
| 02/25/2025 | $0.12 | $0.11 (-11.76%) | $0.12 | $0.10 | 26.01 M | $14.77 M |
| 02/24/2025 | $0.13 | $0.12 (-5.59%) | $0.13 | $0.12 | 15.01 M | $16.88 M |
| 02/21/2025 | $0.13 | $0.13 (-5.45%) | $0.14 | $0.12 | 20.06 M | $17.80 M |
| 02/20/2025 | $0.14 | $0.14 (2.58%) | $0.14 | $0.13 | 25.27 M | $19.59 M |
| 02/19/2025 | $0.12 | $0.15 (17.74%) | $0.16 | $0.12 | 100.57 M | $20.53 M |
| 02/18/2025 | $0.12 | $0.13 (7.33%) | $0.14 | $0.12 | 32.76 M | $18.54 M |
| 02/14/2025 | $0.14 | $0.13 (-10.84%) | $0.15 | $0.12 | 43.29 M | $17.93 M |
| 02/13/2025 | $0.15 | $0.15 (-3.68%) | $0.17 | $0.15 | 51.20 M | $20.97 M |
| 02/12/2025 | $0.18 | $0.17 (-3.92%) | $0.19 | $0.16 | 74.07 M | $24.44 M |
| 02/11/2025 | $0.21 | $0.20 (-3.75%) | $0.27 | $0.16 | 562.11 M | $28.13 M |
| 02/10/2025 | $0.22 | $0.15 (-33.6%) | $0.23 | $0.11 | 558.32 M | $20.81 M |
| 02/07/2025 | $0.14 | $0.13 (-5.81%) | $0.15 | $0.13 | 11.23 M | $18.69 M |
| 02/06/2025 | $0.15 | $0.13 (-11.91%) | $0.25 | $0.13 | 73.14 M | $18.83 M |
| 02/05/2025 | $0.15 | $0.15 (-2.73%) | $0.16 | $0.14 | 2.68 M | $20.52 M |
| 02/04/2025 | $0.17 | $0.16 (-5.88%) | $0.17 | $0.16 | 3.93 M | $22.50 M |
| 02/03/2025 | $0.18 | $0.18 (0.83%) | $0.19 | $0.17 | 4.90 M | $25.67 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
