Ocular Therapeutix, Inc. (OCUL)
NASDAQ: OCUL · Real-Time Price · USD
12.58
+0.15 (1.21%)
At close: Dec 5, 2025, 4:00 PM EST
14.00
+1.42 (11.29%)
After-hours: Dec 5, 2025, 7:59 PM EST
Ocular Therapeutix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.49 | 12.69 | 12.35 | 12.58 | 12.58 | 1.21% | 2,439,370 |
| Dec 4, 2025 | 11.48 | 13.00 | 11.41 | 12.43 | 12.43 | 8.46% | 5,820,205 |
| Dec 3, 2025 | 11.25 | 11.57 | 11.17 | 11.46 | 11.46 | 1.87% | 2,252,147 |
| Dec 2, 2025 | 11.70 | 11.80 | 11.15 | 11.25 | 11.25 | -3.93% | 2,303,545 |
| Dec 1, 2025 | 12.06 | 12.06 | 11.61 | 11.71 | 11.71 | -3.62% | 2,024,719 |
| Nov 28, 2025 | 12.15 | 12.27 | 12.00 | 12.15 | 12.15 | 0.08% | 1,229,314 |
| Nov 26, 2025 | 12.19 | 12.19 | 11.86 | 12.14 | 12.14 | 0.08% | 2,367,175 |
| Nov 25, 2025 | 12.10 | 12.27 | 11.77 | 12.13 | 12.13 | 0.25% | 2,284,461 |
| Nov 24, 2025 | 12.33 | 12.50 | 11.73 | 12.10 | 12.10 | -1.14% | 4,259,873 |
| Nov 21, 2025 | 11.67 | 12.36 | 11.63 | 12.24 | 12.24 | 4.44% | 3,276,569 |
| Nov 20, 2025 | 12.23 | 12.56 | 11.68 | 11.72 | 11.72 | -3.14% | 2,658,393 |
| Nov 19, 2025 | 11.75 | 12.37 | 11.66 | 12.10 | 12.10 | 2.89% | 2,842,621 |
| Nov 18, 2025 | 11.84 | 11.97 | 11.54 | 11.76 | 11.76 | -1.09% | 2,959,253 |
| Nov 17, 2025 | 11.40 | 12.03 | 11.08 | 11.89 | 11.89 | 5.22% | 6,094,434 |
| Nov 14, 2025 | 11.17 | 11.56 | 11.12 | 11.30 | 11.30 | 0.98% | 1,339,962 |
| Nov 13, 2025 | 11.38 | 11.60 | 11.18 | 11.19 | 11.19 | -2.61% | 1,544,769 |
| Nov 12, 2025 | 11.26 | 11.71 | 11.18 | 11.49 | 11.49 | 2.41% | 1,830,580 |
| Nov 11, 2025 | 10.78 | 11.24 | 10.78 | 11.22 | 11.22 | 3.60% | 2,284,310 |
| Nov 10, 2025 | 10.97 | 11.09 | 10.68 | 10.83 | 10.83 | -0.18% | 1,568,242 |
| Nov 7, 2025 | 10.63 | 10.88 | 10.30 | 10.85 | 10.85 | 2.07% | 1,604,769 |
| Nov 6, 2025 | 10.73 | 10.93 | 10.60 | 10.63 | 10.63 | -1.67% | 1,779,079 |
| Nov 5, 2025 | 11.03 | 11.10 | 10.57 | 10.81 | 10.81 | -0.83% | 1,925,072 |
| Nov 4, 2025 | 11.20 | 11.36 | 10.40 | 10.90 | 10.90 | -4.47% | 3,318,858 |
| Nov 3, 2025 | 11.64 | 11.70 | 11.33 | 11.41 | 11.41 | -2.14% | 2,194,292 |
| Oct 31, 2025 | 11.81 | 12.07 | 11.65 | 11.66 | 11.66 | -1.35% | 2,642,235 |
| Oct 30, 2025 | 11.67 | 12.10 | 11.49 | 11.82 | 11.82 | 2.96% | 2,850,584 |
| Oct 29, 2025 | 11.50 | 11.70 | 11.31 | 11.48 | 11.48 | -0.43% | 1,670,698 |
| Oct 28, 2025 | 11.52 | 11.70 | 11.47 | 11.53 | 11.53 | -0.17% | 1,596,337 |
| Oct 27, 2025 | 11.50 | 11.71 | 11.25 | 11.55 | 11.55 | 0.52% | 1,227,818 |
| Oct 24, 2025 | 11.64 | 11.78 | 11.46 | 11.49 | 11.49 | 0.44% | 1,658,343 |
| Oct 23, 2025 | 11.31 | 11.51 | 11.26 | 11.44 | 11.44 | 0.88% | 1,247,646 |
| Oct 22, 2025 | 11.75 | 11.84 | 11.28 | 11.34 | 11.34 | -3.65% | 1,902,659 |
| Oct 21, 2025 | 12.18 | 12.19 | 11.60 | 11.77 | 11.77 | -3.37% | 1,853,662 |
| Oct 20, 2025 | 12.02 | 12.22 | 11.75 | 12.18 | 12.18 | 2.87% | 2,374,884 |
| Oct 17, 2025 | 11.94 | 12.16 | 11.48 | 11.84 | 11.84 | -2.95% | 3,399,099 |
| Oct 16, 2025 | 12.00 | 12.33 | 11.84 | 12.20 | 12.20 | 2.22% | 3,447,621 |
| Oct 15, 2025 | 11.30 | 11.94 | 11.25 | 11.94 | 11.94 | 6.28% | 3,476,147 |
| Oct 14, 2025 | 11.83 | 11.86 | 11.10 | 11.23 | 11.23 | -5.23% | 3,003,846 |
| Oct 13, 2025 | 11.78 | 12.25 | 11.63 | 11.85 | 11.85 | 0.59% | 2,872,145 |
| Oct 10, 2025 | 11.93 | 12.02 | 11.34 | 11.78 | 11.78 | -1.34% | 3,445,043 |
| Oct 9, 2025 | 11.89 | 12.26 | 11.77 | 11.94 | 11.94 | 0.25% | 4,070,164 |
| Oct 8, 2025 | 11.59 | 12.54 | 11.56 | 11.91 | 11.91 | 3.39% | 4,267,101 |
| Oct 7, 2025 | 10.96 | 11.53 | 10.93 | 11.52 | 11.52 | 5.01% | 3,729,958 |
| Oct 6, 2025 | 11.48 | 11.73 | 10.85 | 10.97 | 10.97 | -3.86% | 3,660,540 |
| Oct 3, 2025 | 11.40 | 11.77 | 11.11 | 11.41 | 11.41 | 3.16% | 8,120,341 |
| Oct 2, 2025 | 11.03 | 11.22 | 10.63 | 11.06 | 11.06 | 0.18% | 4,190,161 |
| Oct 1, 2025 | 12.05 | 12.37 | 10.95 | 11.04 | 11.04 | -5.56% | 8,886,395 |
| Sep 30, 2025 | 12.78 | 12.88 | 11.52 | 11.69 | 11.69 | -6.70% | 7,581,172 |
| Sep 29, 2025 | 12.65 | 12.71 | 12.30 | 12.53 | 12.53 | - | 1,611,241 |
| Sep 26, 2025 | 12.24 | 12.97 | 12.13 | 12.53 | 12.53 | 2.37% | 1,977,972 |