Ocular Therapeutix, Inc. (OCUL)
NASDAQ: OCUL · Real-Time Price · USD
12.50
+0.02 (0.16%)
Aug 13, 2025, 4:00 PM - Market closed
Ocular Therapeutix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 12.59 | 12.91 | 12.41 | 12.50 | 12.50 | 0.20% | 2,650,200 |
| Aug 12, 2025 | 12.38 | 12.68 | 12.00 | 12.48 | 12.48 | -0.68% | 2,510,318 |
| Aug 11, 2025 | 12.12 | 12.65 | 12.07 | 12.56 | 12.56 | 2.87% | 2,418,182 |
| Aug 8, 2025 | 12.37 | 12.37 | 11.99 | 12.21 | 12.21 | -0.73% | 2,019,053 |
| Aug 7, 2025 | 12.64 | 12.65 | 11.96 | 12.30 | 12.30 | -1.60% | 2,407,371 |
| Aug 6, 2025 | 12.00 | 12.53 | 11.57 | 12.50 | 12.50 | 4.17% | 2,971,438 |
| Aug 5, 2025 | 11.21 | 12.00 | 10.58 | 12.00 | 12.00 | -2.83% | 4,327,474 |
| Aug 4, 2025 | 11.99 | 12.35 | 11.61 | 12.35 | 12.35 | 3.61% | 1,790,670 |
| Aug 1, 2025 | 11.44 | 12.05 | 11.30 | 11.92 | 11.92 | 2.94% | 1,645,839 |
| Jul 31, 2025 | 11.59 | 11.82 | 11.49 | 11.58 | 11.58 | -0.69% | 1,439,388 |
| Jul 30, 2025 | 11.92 | 12.21 | 11.59 | 11.66 | 11.66 | -0.77% | 1,453,444 |
| Jul 29, 2025 | 12.18 | 12.23 | 11.70 | 11.75 | 11.75 | -2.73% | 1,680,511 |
| Jul 28, 2025 | 12.28 | 12.35 | 11.94 | 12.08 | 12.08 | -1.06% | 2,709,978 |
| Jul 25, 2025 | 11.90 | 12.27 | 11.76 | 12.21 | 12.21 | 2.43% | 1,433,737 |
| Jul 24, 2025 | 11.98 | 12.14 | 11.76 | 11.92 | 11.92 | -0.33% | 1,286,804 |
| Jul 23, 2025 | 11.72 | 11.96 | 11.57 | 11.96 | 11.96 | 3.55% | 1,614,051 |
| Jul 22, 2025 | 11.66 | 11.72 | 11.42 | 11.55 | 11.55 | 0.30% | 1,341,913 |
| Jul 21, 2025 | 11.38 | 11.71 | 11.30 | 11.52 | 11.52 | 1.63% | 1,981,668 |
| Jul 18, 2025 | 11.56 | 11.57 | 11.23 | 11.33 | 11.33 | -0.44% | 2,125,857 |
| Jul 17, 2025 | 11.25 | 11.54 | 11.24 | 11.38 | 11.38 | 1.16% | 2,679,729 |
| Jul 16, 2025 | 11.22 | 11.39 | 10.96 | 11.25 | 11.25 | 1.44% | 2,123,451 |
| Jul 15, 2025 | 11.30 | 11.47 | 10.92 | 11.09 | 11.09 | -1.60% | 2,078,640 |
| Jul 14, 2025 | 11.00 | 11.31 | 10.96 | 11.27 | 11.27 | 2.18% | 2,072,039 |
| Jul 11, 2025 | 10.85 | 11.31 | 10.76 | 11.03 | 11.03 | -0.45% | 2,132,513 |
| Jul 10, 2025 | 10.80 | 11.25 | 10.61 | 11.08 | 11.08 | 2.97% | 2,730,269 |
| Jul 9, 2025 | 10.06 | 10.81 | 9.98 | 10.76 | 10.76 | 8.47% | 4,838,983 |
| Jul 8, 2025 | 9.72 | 10.17 | 9.72 | 9.92 | 9.92 | 3.23% | 2,163,703 |
| Jul 7, 2025 | 9.60 | 9.67 | 9.36 | 9.61 | 9.61 | -0.10% | 1,688,219 |
| Jul 3, 2025 | 9.52 | 9.75 | 9.49 | 9.62 | 9.62 | 1.69% | 1,158,808 |
| Jul 2, 2025 | 9.19 | 9.60 | 9.04 | 9.46 | 9.46 | 3.96% | 3,087,555 |
| Jul 1, 2025 | 9.17 | 9.42 | 9.05 | 9.10 | 9.10 | -1.94% | 2,073,552 |
| Jun 30, 2025 | 9.44 | 10.00 | 9.25 | 9.28 | 9.28 | 0.65% | 2,636,771 |
| Jun 27, 2025 | 9.49 | 9.49 | 9.06 | 9.22 | 9.22 | -2.54% | 4,211,168 |
| Jun 26, 2025 | 9.17 | 9.49 | 8.98 | 9.46 | 9.46 | 2.94% | 2,348,617 |
| Jun 25, 2025 | 9.09 | 9.39 | 8.64 | 9.19 | 9.19 | 1.10% | 2,899,780 |
| Jun 24, 2025 | 9.00 | 9.53 | 8.67 | 9.09 | 9.09 | 8.60% | 4,771,563 |
| Jun 23, 2025 | 8.05 | 8.45 | 8.03 | 8.37 | 8.37 | 2.95% | 1,719,814 |
| Jun 20, 2025 | 8.39 | 8.41 | 8.03 | 8.13 | 8.13 | -2.40% | 1,711,252 |
| Jun 18, 2025 | 8.30 | 8.59 | 8.17 | 8.33 | 8.33 | 0.36% | 1,643,504 |
| Jun 17, 2025 | 8.70 | 8.81 | 8.26 | 8.30 | 8.30 | -5.14% | 2,014,745 |
| Jun 16, 2025 | 8.86 | 8.88 | 8.55 | 8.75 | 8.75 | 0.23% | 1,702,288 |
| Jun 13, 2025 | 8.79 | 8.93 | 8.58 | 8.73 | 8.73 | -2.46% | 1,103,822 |
| Jun 12, 2025 | 8.77 | 9.05 | 8.44 | 8.95 | 8.95 | 1.47% | 1,970,208 |
| Jun 11, 2025 | 9.00 | 9.18 | 8.72 | 8.82 | 8.82 | -1.01% | 13,528,962 |
| Jun 10, 2025 | 8.97 | 9.41 | 8.81 | 8.91 | 8.91 | 0.11% | 3,757,720 |
| Jun 9, 2025 | 9.06 | 9.11 | 8.68 | 8.90 | 8.90 | -1.33% | 2,305,134 |
| Jun 6, 2025 | 8.55 | 9.04 | 8.50 | 9.02 | 9.02 | 6.62% | 2,152,811 |
| Jun 5, 2025 | 8.35 | 8.54 | 8.16 | 8.46 | 8.46 | 0.95% | 1,923,641 |
| Jun 4, 2025 | 8.26 | 8.49 | 8.08 | 8.38 | 8.38 | 0.60% | 1,287,162 |
| Jun 3, 2025 | 8.06 | 8.63 | 7.92 | 8.33 | 8.33 | 2.71% | 2,951,070 |