5 DAY PERFORMANCE
-12.66%
1 MONTH PERFORMANCE
-20.22%
3 MONTH PERFORMANCE
-37.63%
6 MONTH PERFORMANCE
-57.66%
YEAR-TO-DATE PERFORMANCE
-12.12%
1 YEAR PERFORMANCE
-3.33%
Ocean Biomedical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $0.58 | $0.58 (-0.84%) | $0.59 | $0.56 | 169,643 | $15.94 M |
| 12/24/2024 | $0.61 | $0.59 (-3.28%) | $0.62 | $0.57 | 115,649 | $16.22 M |
| 12/23/2024 | $0.64 | $0.64 (0.69%) | $0.65 | $0.56 | 388,844 | $17.59 M |
| 12/20/2024 | $0.57 | $0.66 (17.44%) | $0.72 | $0.46 | 9.15 M | $18.25 M |
| 12/19/2024 | $0.60 | $0.59 (-1.83%) | $0.60 | $0.57 | 55,177 | $15.67 M |
| 12/18/2024 | $0.64 | $0.58 (-9.22%) | $0.64 | $0.58 | 28,000 | $15.51 M |
| 12/17/2024 | $0.69 | $0.63 (-9.28%) | $0.70 | $0.58 | 109,700 | $16.65 M |
| 12/16/2024 | $0.68 | $0.64 (-5.18%) | $0.68 | $0.63 | 45,626 | $17.05 M |
| 12/13/2024 | $0.68 | $0.68 (-0.44%) | $0.68 | $0.65 | 18,600 | $17.99 M |
| 12/12/2024 | $0.66 | $0.65 (-1.52%) | $0.68 | $0.63 | 41,600 | $17.29 M |
| 12/11/2024 | $0.67 | $0.67 (0.25%) | $0.69 | $0.66 | 31,200 | $17.91 M |
| 12/10/2024 | $0.68 | $0.68 (-0.26%) | $0.70 | $0.67 | 25,100 | $18.10 M |
| 12/09/2024 | $0.69 | $0.70 (1.1%) | $0.72 | $0.69 | 42,649 | $18.62 M |
| 12/06/2024 | $0.69 | $0.69 (0.61%) | $0.70 | $0.67 | 57,824 | $18.47 M |
| 12/05/2024 | $0.70 | $0.67 (-3.86%) | $0.70 | $0.67 | 77,800 | $17.91 M |
| 12/04/2024 | $0.68 | $0.71 (4.89%) | $0.73 | $0.68 | 13,429 | $18.84 M |
| 12/03/2024 | $0.72 | $0.69 (-4.08%) | $0.72 | $0.67 | 42,700 | $18.37 M |
| 12/02/2024 | $0.73 | $0.71 (-2.56%) | $0.73 | $0.68 | 59,000 | $18.92 M |
| 11/29/2024 | $0.72 | $0.70 (-2.78%) | $0.72 | $0.69 | 20,025 | $18.62 M |
| 11/27/2024 | $0.74 | $0.71 (-2.91%) | $0.74 | $0.69 | 17,600 | $18.99 M |
| 11/26/2024 | $0.69 | $0.73 (5.36%) | $0.75 | $0.69 | 64,100 | $19.34 M |
| 11/25/2024 | $0.72 | $0.70 (-2.78%) | $0.72 | $0.70 | 29,048 | $18.62 M |
| 11/22/2024 | $0.70 | $0.72 (2.86%) | $0.76 | $0.70 | 44,339 | $19.16 M |
| 11/21/2024 | $0.69 | $0.71 (3.32%) | $0.71 | $0.68 | 64,844 | $18.97 M |
| 11/20/2024 | $0.71 | $0.69 (-2.82%) | $0.73 | $0.68 | 25,000 | $18.36 M |
| 11/19/2024 | $0.69 | $0.72 (4.16%) | $0.74 | $0.65 | 35,000 | $19.12 M |
| 11/18/2024 | $0.71 | $0.67 (-6.34%) | $0.71 | $0.67 | 67,206 | $17.69 M |
| 11/15/2024 | $0.73 | $0.71 (-2.21%) | $0.75 | $0.65 | 71,994 | $19.00 M |
| 11/14/2024 | $0.70 | $0.72 (3.37%) | $0.74 | $0.68 | 75,213 | $19.16 M |
| 11/13/2024 | $0.75 | $0.74 (-1.33%) | $0.75 | $0.73 | 30,211 | $19.69 M |
| 11/12/2024 | $0.76 | $0.74 (-2.64%) | $0.76 | $0.73 | 63,139 | $19.69 M |
| 11/11/2024 | $0.81 | $0.76 (-6.17%) | $0.82 | $0.75 | 57,426 | $20.22 M |
| 11/08/2024 | $0.87 | $0.82 (-5.71%) | $0.88 | $0.79 | 75,900 | $21.82 M |
| 11/07/2024 | $0.85 | $0.85 (0%) | $0.88 | $0.82 | 51,121 | $22.64 M |
| 11/06/2024 | $0.90 | $0.88 (-2.22%) | $0.90 | $0.82 | 53,074 | $23.41 M |
| 11/05/2024 | $0.90 | $0.85 (-5.45%) | $0.90 | $0.84 | 21,400 | $22.61 M |
| 11/04/2024 | $0.87 | $0.90 (3.44%) | $0.90 | $0.87 | 14,237 | $23.94 M |
| 11/01/2024 | $0.86 | $0.89 (3.2%) | $0.90 | $0.84 | 14,611 | $23.67 M |
| 10/31/2024 | $0.87 | $0.88 (0.8%) | $0.89 | $0.83 | 26,930 | $23.33 M |
| 10/30/2024 | $0.91 | $0.87 (-4.4%) | $0.92 | $0.87 | 73,471 | $23.15 M |
| 10/29/2024 | $0.95 | $0.92 (-3.16%) | $0.95 | $0.91 | 38,700 | $24.48 M |
| 10/28/2024 | $0.93 | $0.92 (-1.51%) | $0.97 | $0.92 | 45,400 | $24.42 M |
| 10/25/2024 | $1.00 | $0.95 (-4.99%) | $1.00 | $0.95 | 34,300 | $25.27 M |
| 10/24/2024 | $0.96 | $0.97 (1.45%) | $0.99 | $0.93 | 45,700 | $25.91 M |
| 10/23/2024 | $0.98 | $0.96 (-1.94%) | $0.99 | $0.96 | 53,228 | $25.57 M |
| 10/22/2024 | $0.99 | $1.00 (1.39%) | $1.03 | $0.96 | 45,112 | $26.61 M |
| 10/21/2024 | $0.98 | $0.99 (0.53%) | $1.02 | $0.95 | 74,440 | $26.34 M |
| 10/18/2024 | $1.10 | $1.01 (-8.18%) | $1.10 | $0.95 | 67,000 | $26.87 M |
| 10/17/2024 | $0.99 | $1.01 (2.02%) | $1.04 | $0.96 | 91,400 | $26.87 M |
| 10/16/2024 | $1.07 | $0.99 (-7.48%) | $1.16 | $0.98 | 363,500 | $26.34 M |
| 10/15/2024 | $0.93 | $1.08 (16.13%) | $1.13 | $0.92 | 331,300 | $28.73 M |
| 10/14/2024 | $0.94 | $0.91 (-2.58%) | $0.94 | $0.91 | 24,714 | $24.30 M |
| 10/11/2024 | $0.93 | $0.91 (-1.5%) | $0.94 | $0.91 | 21,200 | $24.24 M |
| 10/10/2024 | $0.91 | $0.91 (-0.02%) | $0.95 | $0.91 | 9,700 | $24.24 M |
| 10/09/2024 | $0.94 | $0.93 (-0.86%) | $0.96 | $0.91 | 21,070 | $24.86 M |
| 10/08/2024 | $0.92 | $0.91 (-0.98%) | $0.97 | $0.91 | 21,243 | $24.24 M |
| 10/07/2024 | $0.92 | $0.93 (0.98%) | $0.96 | $0.91 | 14,400 | $24.74 M |
| 10/04/2024 | $0.93 | $0.91 (-2.37%) | $0.94 | $0.91 | 22,456 | $24.24 M |
| 10/03/2024 | $0.94 | $0.92 (-2.66%) | $0.97 | $0.91 | 16,900 | $24.34 M |
| 10/02/2024 | $0.92 | $0.91 (-1.08%) | $0.94 | $0.91 | 7,045 | $24.08 M |
| 10/01/2024 | $0.94 | $0.93 (-1.06%) | $0.97 | $0.89 | 38,030 | $24.74 M |
| 09/30/2024 | $0.97 | $0.98 (1.03%) | $0.99 | $0.93 | 18,743 | $26.07 M |
| 09/27/2024 | $0.93 | $0.96 (3.44%) | $1.00 | $0.80 | 30,333 | $25.46 M |
| 09/26/2024 | $0.98 | $0.93 (-5.1%) | $0.98 | $0.75 | 58,525 | $24.74 M |