Ocular Therapeutix Inc (0OT.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:33PM CEST
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 7.42 | 7.60 | 7.41 | 7.60 | 7.60 | - |
| 05 Sept 2024 | 7.51 | 7.52 | 7.51 | 7.52 | 7.52 | - |
| 04 Sept 2024 | 7.43 | 7.45 | 7.43 | 7.43 | 7.43 | - |
| 03 Sept 2024 | 7.56 | 7.56 | 7.51 | 7.51 | 7.51 | - |
| 02 Sept 2024 | 7.50 | 7.72 | 7.50 | 7.72 | 7.72 | 1,047 |
| 30 Aug 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| 29 Aug 2024 | 8.01 | 8.15 | 7.72 | 7.72 | 7.72 | 2,000 |
| 28 Aug 2024 | 8.01 | 8.15 | 7.93 | 8.04 | 8.04 | 2,000 |
| 27 Aug 2024 | 7.96 | 8.06 | 7.95 | 8.05 | 8.05 | - |
| 26 Aug 2024 | 8.29 | 8.50 | 8.05 | 8.07 | 8.07 | 376 |
| 23 Aug 2024 | 7.95 | 8.01 | 7.95 | 8.01 | 8.01 | - |
| 22 Aug 2024 | 8.18 | 8.22 | 8.18 | 8.22 | 8.22 | - |
| 21 Aug 2024 | 7.86 | 8.13 | 7.86 | 8.13 | 8.13 | - |
| 20 Aug 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| 19 Aug 2024 | 7.25 | 7.78 | 7.25 | 7.78 | 7.78 | - |
| 16 Aug 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| 15 Aug 2024 | 7.18 | 7.66 | 7.18 | 7.65 | 7.65 | 420 |
| 14 Aug 2024 | 7.19 | 7.23 | 7.19 | 7.23 | 7.23 | - |
| 13 Aug 2024 | 7.23 | 7.23 | 7.19 | 7.19 | 7.19 | - |
| 12 Aug 2024 | 7.54 | 7.54 | 7.32 | 7.32 | 7.32 | - |
| 09 Aug 2024 | 7.27 | 7.28 | 7.26 | 7.27 | 7.27 | - |
| 08 Aug 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 07 Aug 2024 | 7.19 | 7.95 | 7.19 | 7.49 | 7.49 | - |
| 06 Aug 2024 | 6.79 | 7.05 | 6.79 | 7.05 | 7.05 | - |
| 05 Aug 2024 | 6.94 | 6.94 | 6.68 | 6.68 | 6.68 | 120 |
| 02 Aug 2024 | 7.34 | 7.37 | 7.07 | 7.07 | 7.07 | - |
| 01 Aug 2024 | 7.73 | 7.82 | 7.57 | 7.57 | 7.57 | - |
| 31 July 2024 | 7.56 | 7.89 | 7.56 | 7.89 | 7.89 | - |
| 30 July 2024 | 7.46 | 7.73 | 7.45 | 7.73 | 7.73 | 20 |
| 29 July 2024 | 7.70 | 7.78 | 7.68 | 7.65 | 7.65 | - |
| 26 July 2024 | 7.56 | 7.81 | 7.56 | 7.81 | 7.81 | - |
| 25 July 2024 | 7.22 | 7.60 | 7.20 | 7.60 | 7.60 | - |
| 24 July 2024 | 7.31 | 7.45 | 7.31 | 7.45 | 7.45 | - |
| 23 July 2024 | 7.12 | 7.50 | 7.12 | 7.50 | 7.50 | - |
| 22 July 2024 | 7.12 | 7.28 | 7.09 | 7.09 | 7.09 | - |
| 19 July 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 18 July 2024 | 7.24 | 7.24 | 7.21 | 7.21 | 7.21 | - |
| 17 July 2024 | 7.60 | 7.60 | 7.28 | 7.32 | 7.32 | - |
| 16 July 2024 | 7.66 | 7.72 | 7.62 | 7.64 | 7.64 | - |
| 15 July 2024 | 7.39 | 7.69 | 7.39 | 7.69 | 7.69 | - |
| 12 July 2024 | 6.91 | 7.45 | 6.90 | 7.45 | 7.45 | - |
| 11 July 2024 | 6.58 | 6.96 | 6.38 | 6.96 | 6.96 | - |
| 10 July 2024 | 5.88 | 6.44 | 5.88 | 6.44 | 6.44 | - |
| 09 July 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 08 July 2024 | 6.07 | 6.12 | 6.07 | 6.12 | 6.12 | - |
| 05 July 2024 | 6.12 | 6.15 | 6.12 | 6.15 | 6.15 | - |
| 04 July 2024 | 6.13 | 6.14 | 6.13 | 6.14 | 6.14 | 275 |
| 03 July 2024 | 6.14 | 6.36 | 6.14 | 6.36 | 6.36 | - |
| 02 July 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 01 July 2024 | 6.29 | 6.40 | 6.21 | 6.21 | 6.21 | - |
| 28 June 2024 | 6.24 | 6.28 | 6.24 | 6.26 | 6.26 | - |
| 27 June 2024 | 6.11 | 6.21 | 6.11 | 6.21 | 6.21 | - |
| 26 June 2024 | 6.05 | 6.06 | 6.05 | 6.05 | 6.05 | - |
| 25 June 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 24 June 2024 | 5.76 | 5.77 | 5.76 | 5.77 | 5.77 | - |
| 21 June 2024 | 5.61 | 5.80 | 5.61 | 5.80 | 5.80 | - |
| 20 June 2024 | 5.05 | 5.65 | 5.05 | 5.59 | 5.59 | - |
| 19 June 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| 18 June 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| 17 June 2024 | 5.38 | 5.38 | 5.13 | 5.13 | 5.13 | - |
| 14 June 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| 13 June 2024 | 4.50 | 4.57 | 4.50 | 4.56 | 4.56 | - |
| 12 June 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| 11 June 2024 | 4.56 | 4.68 | 4.56 | 4.68 | 4.68 | - |
| 10 June 2024 | 4.54 | 4.66 | 4.54 | 4.66 | 4.66 | - |
| 07 June 2024 | 4.72 | 4.72 | 4.62 | 4.62 | 4.62 | - |
| 06 June 2024 | 4.98 | 4.98 | 4.70 | 4.74 | 4.74 | - |
| 05 June 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 04 June 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 03 June 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 31 May 2024 | 5.29 | 5.51 | 5.27 | 5.51 | 5.51 | - |
| 30 May 2024 | 5.32 | 5.45 | 5.32 | 5.45 | 5.45 | 300 |
| 29 May 2024 | 5.39 | 5.39 | 5.33 | 5.33 | 5.33 | - |
| 28 May 2024 | 5.27 | 5.39 | 5.27 | 5.36 | 5.36 | - |
| 27 May 2024 | 5.28 | 5.28 | 5.27 | 5.28 | 5.28 | - |
| 24 May 2024 | 5.31 | 5.37 | 5.30 | 5.37 | 5.37 | - |
| 23 May 2024 | 5.48 | 5.48 | 5.30 | 5.30 | 5.30 | - |
| 22 May 2024 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | - |
| 21 May 2024 | 5.71 | 5.77 | 5.57 | 5.57 | 5.57 | 12 |
| 20 May 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 17 May 2024 | 5.70 | 5.70 | 5.67 | 5.67 | 5.67 | - |
| 16 May 2024 | 5.71 | 5.77 | 5.71 | 5.77 | 5.77 | 26 |
| 15 May 2024 | 5.60 | 5.90 | 5.60 | 5.80 | 5.80 | - |
| 14 May 2024 | 5.17 | 5.61 | 5.17 | 5.61 | 5.61 | - |
| 13 May 2024 | 5.19 | 5.37 | 5.19 | 5.21 | 5.21 | - |
| 10 May 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 09 May 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 08 May 2024 | 5.05 | 5.49 | 5.05 | 5.32 | 5.32 | - |
| 07 May 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 06 May 2024 | 5.67 | 5.78 | 4.99 | 5.78 | 5.78 | 9,620 |
| 03 May 2024 | 5.56 | 5.86 | 5.56 | 5.86 | 5.86 | 3,210 |
| 02 May 2024 | 4.63 | 4.69 | 4.63 | 4.66 | 4.66 | - |
| 30 Apr 2024 | 4.42 | 4.59 | 4.36 | 4.45 | 4.45 | 300 |
| 29 Apr 2024 | 4.38 | 4.70 | 4.38 | 4.56 | 4.56 | 300 |
| 26 Apr 2024 | 3.88 | 3.88 | 3.87 | 3.87 | 3.87 | - |
| 25 Apr 2024 | 4.27 | 4.27 | 4.04 | 4.04 | 4.04 | - |
| 24 Apr 2024 | 4.63 | 4.74 | 4.33 | 4.33 | 4.33 | 20 |
| 23 Apr 2024 | 4.69 | 4.80 | 4.66 | 4.66 | 4.66 | 15 |
| 22 Apr 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 19 Apr 2024 | 5.65 | 5.65 | 5.57 | 5.57 | 5.57 | 20 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.