-
5 DAY PERFORMANCE
-0.56% -
1 MONTH PERFORMANCE
-29.00% -
3 MONTH PERFORMANCE
-34.86% -
6 MONTH PERFORMANCE
-54.19% -
YEAR-TO-DATE PERFORMANCE
+7.58% -
1 YEAR PERFORMANCE
-32.38%
Ocean Biomedical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.69 | $0.71 (3.32%) | $0.71 | $0.68 | 61,644 | $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 |
| 09/25/2024 | $0.88 | $0.99 (12.5%) | $1.09 | $0.87 | 110,224 | $26.34 M |
| 09/24/2024 | $0.88 | $0.88 (0%) | $0.90 | $0.88 | 22,100 | $23.41 M |
| 09/23/2024 | $0.94 | $0.90 (-4.26%) | $0.94 | $0.84 | 34,600 | $23.94 M |
| 09/20/2024 | $0.99 | $0.93 (-6.03%) | $0.99 | $0.91 | 34,700 | $24.74 M |
| 09/19/2024 | $1.00 | $0.99 (-1.01%) | $1.01 | $0.95 | 29,300 | $26.34 M |
| 09/18/2024 | $1.04 | $0.98 (-6.02%) | $1.05 | $0.93 | 46,109 | $26.00 M |
| 09/17/2024 | $0.97 | $1.01 (4.12%) | $1.05 | $0.95 | 33,771 | $26.87 M |
| 09/16/2024 | $0.96 | $0.99 (3.1%) | $1.00 | $0.94 | 21,933 | $26.33 M |
| 09/13/2024 | $0.99 | $0.98 (-1.27%) | $1.00 | $0.94 | 33,126 | $26.00 M |
| 09/12/2024 | $0.96 | $0.94 (-2.6%) | $0.99 | $0.91 | 20,268 | $24.88 M |
| 09/11/2024 | $1.01 | $0.98 (-2.97%) | $1.01 | $0.95 | 48,442 | $26.07 M |
| 09/10/2024 | $1.00 | $1.00 (-0.04%) | $1.05 | $0.95 | 24,300 | $26.59 M |
| 09/09/2024 | $0.97 | $0.97 (0%) | $1.02 | $0.97 | 12,506 | $25.81 M |
| 09/06/2024 | $1.01 | $0.98 (-2.97%) | $1.05 | $0.94 | 62,722 | $26.07 M |
| 09/05/2024 | $1.08 | $1.03 (-4.63%) | $1.08 | $1.00 | 35,238 | $27.40 M |
| 09/04/2024 | $1.07 | $1.05 (-1.87%) | $1.07 | $1.00 | 37,871 | $27.94 M |
| 09/03/2024 | $1.14 | $1.04 (-8.77%) | $1.14 | $1.03 | 70,554 | $27.67 M |
| 08/30/2024 | $1.13 | $1.13 (0%) | $1.15 | $1.05 | 109,402 | $30.06 M |
| 08/29/2024 | $0.90 | $1.08 (20%) | $1.13 | $0.88 | 158,800 | $28.73 M |
| 08/28/2024 | $0.93 | $0.90 (-2.83%) | $0.93 | $0.85 | 63,526 | $23.96 M |
| 08/27/2024 | $1.04 | $0.94 (-9.91%) | $1.06 | $0.91 | 282,100 | $24.93 M |
| 08/26/2024 | $1.07 | $1.01 (-5.61%) | $1.12 | $1.01 | 75,100 | $26.87 M |
| 08/23/2024 | $1.11 | $1.07 (-3.6%) | $1.11 | $1.06 | 19,127 | $28.47 M |
| 08/22/2024 | $1.08 | $1.09 (0.93%) | $1.11 | $1.08 | 17,400 | $29.00 M |