-
5 DAY PERFORMANCE
-10.91% -
1 MONTH PERFORMANCE
+3.09% -
3 MONTH PERFORMANCE
+2.83% -
6 MONTH PERFORMANCE
-53.56% -
YEAR-TO-DATE PERFORMANCE
+5.26% -
1 YEAR PERFORMANCE
-13.23%
Ocean Biomedical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $0.04 | $0.04 (0%) | $0.05 | $0.04 | 900 | $19.16 M |
| 11/12/2024 | $0.04 | $0.05 (5.88%) | $0.05 | $0.04 | 4,175 | $19.69 M |
| 11/11/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 210 | $20.22 M |
| 11/08/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 564 | $21.82 M |
| 11/07/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.03 | 600 | $22.64 M |
| 11/06/2024 | $0.03 | $0.04 (17.89%) | $0.05 | $0.03 | 2,797 | $23.41 M |
| 11/05/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 884 | $22.61 M |
| 11/04/2024 | $0.05 | $0.05 (-5%) | $0.05 | $0.03 | 32,437 | $23.94 M |
| 11/01/2024 | $0.04 | $0.05 (2.97%) | $0.05 | $0.04 | 2,843 | $23.67 M |
| 10/30/2024 | $0.05 | $0.04 (-21.24%) | $0.05 | $0.04 | 578 | $23.15 M |
| 10/28/2024 | $0.05 | $0.04 (-20.25%) | $0.05 | $0.04 | 6,454 | $24.42 M |
| 10/25/2024 | $0.05 | $0.04 (-25.93%) | $0.05 | $0.04 | 8,498 | $25.27 M |
| 10/24/2024 | $0.05 | $0.05 (8%) | $0.05 | $0.05 | 19,677 | $25.91 M |
| 10/23/2024 | $0.05 | $0.05 (-3.2%) | $0.05 | $0.04 | 14,580 | $25.57 M |
| 10/22/2024 | $0.04 | $0.04 (-3.1%) | $0.05 | $0.04 | 47,977 | $26.61 M |
| 10/21/2024 | $0.04 | $0.04 (2.05%) | $0.04 | $0.03 | 42,411 | $26.34 M |
| 10/18/2024 | $0.04 | $0.04 (7.78%) | $0.04 | $0.04 | 16,654 | $26.87 M |
| 10/17/2024 | $0.04 | $0.04 (-4.76%) | $0.04 | $0.03 | 119,541 | $26.87 M |
| 10/16/2024 | $0.05 | $0.04 (-16.22%) | $0.05 | $0.03 | 225,520 | $26.34 M |
| 10/15/2024 | $0.04 | $0.03 (-23.47%) | $0.04 | $0.03 | 29,998 | $28.73 M |
| 10/14/2024 | $0.04 | $0.04 (10.43%) | $0.04 | $0.02 | 44,075 | $24.30 M |
| 10/11/2024 | $0.04 | $0.04 (-9.38%) | $0.04 | $0.02 | 22,529 | $24.24 M |
| 10/10/2024 | $0.03 | $0.04 (32.89%) | $0.04 | $0.02 | 47,157 | $24.24 M |
| 10/09/2024 | $0.04 | $0.04 (-17.45%) | $0.04 | $0.04 | 12,268 | $24.86 M |
| 10/08/2024 | $0.04 | $0.04 (1.04%) | $0.05 | $0.04 | 5,383 | $24.24 M |
| 10/07/2024 | $0.04 | $0.04 (-7%) | $0.05 | $0.04 | 10,612 | $24.74 M |
| 10/04/2024 | $0.05 | $0.05 (-1.05%) | $0.05 | $0.04 | 8,550 | $24.24 M |
| 10/03/2024 | $0.04 | $0.04 (-4.97%) | $0.04 | $0.04 | 12,708 | $24.34 M |
| 10/02/2024 | $0.04 | $0.04 (-5.49%) | $0.04 | $0.04 | 46,157 | $24.08 M |
| 10/01/2024 | $0.05 | $0.05 (6%) | $0.05 | $0.04 | 22,159 | $24.74 M |
| 09/30/2024 | $0.05 | $0.05 (-0.81%) | $0.05 | $0.04 | 42,582 | $26.07 M |
| 09/27/2024 | $0.05 | $0.05 (2.92%) | $0.05 | $0.04 | 38,094 | $25.46 M |
| 09/26/2024 | $0.04 | $0.04 (1.87%) | $0.05 | $0.03 | 57,450 | $24.74 M |
| 09/25/2024 | $0.04 | $0.04 (0.82%) | $0.05 | $0.04 | 294,006 | $26.34 M |
| 09/24/2024 | $0.04 | $0.04 (-0.83%) | $0.04 | $0.04 | 11,341 | $23.41 M |
| 09/23/2024 | $0.03 | $0.03 (16.55%) | $0.03 | $0.03 | 10,713 | $23.94 M |
| 09/20/2024 | $0.04 | $0.03 (-24.38%) | $0.04 | $0.03 | 6,166 | $24.74 M |
| 09/19/2024 | $0.04 | $0.03 (-12.8%) | $0.04 | $0.03 | 15,471 | $26.34 M |
| 09/18/2024 | $0.04 | $0.04 (-4.26%) | $0.04 | $0.03 | 21,670 | $26.00 M |
| 09/16/2024 | $0.04 | $0.04 (1.04%) | $0.04 | $0.03 | 4,676 | $26.33 M |
| 09/13/2024 | $0.03 | $0.04 (19.44%) | $0.04 | $0.03 | 41,355 | $26.00 M |
| 09/12/2024 | $0.04 | $0.04 (0.5%) | $0.04 | $0.04 | 6,974 | $24.88 M |
| 09/11/2024 | $0.04 | $0.04 (15.82%) | $0.04 | $0.03 | 38,138 | $26.07 M |
| 09/10/2024 | $0.04 | $0.04 (-0.23%) | $0.04 | $0.03 | 25,098 | $26.59 M |
| 09/09/2024 | $0.05 | $0.05 (-0.44%) | $0.05 | $0.04 | 21,466 | $25.81 M |
| 09/06/2024 | $0.05 | $0.05 (-5.98%) | $0.05 | $0.03 | 27,868 | $26.07 M |
| 09/05/2024 | $0.04 | $0.05 (29.52%) | $0.05 | $0.04 | 135,794 | $27.40 M |
| 09/04/2024 | $0.06 | $0.04 (-41.5%) | $0.08 | $0.03 | 550,907 | $27.94 M |
| 09/03/2024 | $0.04 | $0.04 (-4.09%) | $0.04 | $0.03 | 102,528 | $27.67 M |
| 08/30/2024 | $0.06 | $0.05 (-13.55%) | $0.06 | $0.04 | 94,064 | $30.06 M |
| 08/29/2024 | $0.02 | $0.06 (144.02%) | $0.18 | $0.02 | 486,433 | $28.73 M |
| 08/28/2024 | $0.02 | $0.02 (0.99%) | $0.03 | $0.02 | 11,907 | $23.96 M |
| 08/27/2024 | $0.03 | $0.02 (-19.23%) | $0.03 | $0.02 | 243,616 | $24.93 M |
| 08/26/2024 | $0.04 | $0.03 (-17.75%) | $0.05 | $0.02 | 10,062 | $26.87 M |
| 08/23/2024 | $0.04 | $0.04 (-2.83%) | $0.04 | $0.03 | 15,577 | $28.47 M |
| 08/22/2024 | $0.04 | $0.04 (2.37%) | $0.04 | $0.04 | 23,092 | $29.00 M |
| 08/21/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 474 | $29.27 M |