Ocular Therapeutix Inc (0OT.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 18 Apr 2024 | 7.09 | 7.09 | 5.57 | 5.57 | 5.57 | 500 |
| 17 Apr 2024 | 7.29 | 7.46 | 7.23 | 7.23 | 7.23 | 277 |
| 16 Apr 2024 | 7.25 | 7.33 | 7.25 | 7.29 | 7.29 | - |
| 15 Apr 2024 | 7.44 | 7.47 | 7.24 | 7.24 | 7.24 | 20 |
| 12 Apr 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| 11 Apr 2024 | 7.27 | 7.62 | 7.27 | 7.62 | 7.62 | - |
| 10 Apr 2024 | 7.44 | 7.44 | 7.27 | 7.27 | 7.27 | - |
| 09 Apr 2024 | 7.26 | 7.39 | 7.26 | 7.39 | 7.39 | - |
| 08 Apr 2024 | 7.58 | 8.15 | 7.58 | 8.15 | 8.15 | - |
| 05 Apr 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 04 Apr 2024 | 7.71 | 7.99 | 7.71 | 7.99 | 7.99 | 40 |
| 03 Apr 2024 | 7.76 | 7.82 | 7.76 | 7.82 | 7.82 | - |
| 02 Apr 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| 28 Mar 2024 | 8.51 | 8.51 | 8.46 | 8.46 | 8.46 | - |
| 27 Mar 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 26 Mar 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| 25 Mar 2024 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | - |
| 22 Mar 2024 | 9.25 | 9.26 | 8.80 | 8.80 | 8.80 | - |
| 21 Mar 2024 | 8.97 | 8.97 | 8.86 | 8.86 | 8.86 | - |
| 20 Mar 2024 | 8.81 | 8.98 | 8.81 | 8.82 | 8.82 | 6,000 |
| 19 Mar 2024 | 8.56 | 8.88 | 8.43 | 8.88 | 8.88 | - |
| 18 Mar 2024 | 8.63 | 8.80 | 8.51 | 8.69 | 8.69 | - |
| 15 Mar 2024 | 8.41 | 8.76 | 8.30 | 8.76 | 8.76 | 500 |
| 14 Mar 2024 | 8.68 | 8.69 | 8.68 | 8.69 | 8.69 | 300 |
| 13 Mar 2024 | 8.40 | 8.84 | 8.31 | 8.73 | 8.73 | 350 |
| 12 Mar 2024 | 8.23 | 8.55 | 8.23 | 8.48 | 8.48 | 1,000 |
| 11 Mar 2024 | 9.00 | 9.00 | 7.61 | 8.84 | 8.84 | 8,200 |
| 08 Mar 2024 | 9.35 | 9.66 | 9.24 | 9.24 | 9.24 | 930 |
| 07 Mar 2024 | 9.90 | 9.93 | 9.40 | 9.40 | 9.40 | 100 |
| 06 Mar 2024 | 9.94 | 10.29 | 9.90 | 9.90 | 9.90 | 595 |
| 05 Mar 2024 | 9.85 | 9.99 | 9.78 | 9.99 | 9.99 | - |
| 04 Mar 2024 | 9.94 | 10.51 | 9.53 | 9.95 | 9.95 | 1,250 |
| 01 Mar 2024 | 9.16 | 10.10 | 9.16 | 10.05 | 10.05 | 5,225 |
| 29 Feb 2024 | 9.19 | 9.51 | 9.19 | 9.51 | 9.51 | 150 |
| 28 Feb 2024 | 9.04 | 9.51 | 8.99 | 9.12 | 9.12 | 1,850 |
| 27 Feb 2024 | 9.09 | 9.09 | 8.94 | 9.03 | 9.03 | - |
| 26 Feb 2024 | 9.00 | 9.35 | 8.88 | 9.01 | 9.01 | 730 |
| 23 Feb 2024 | 8.85 | 9.13 | 8.50 | 8.78 | 8.78 | 900 |
| 22 Feb 2024 | 6.68 | 9.01 | 6.00 | 9.01 | 9.01 | 13,457 |
| 21 Feb 2024 | 6.83 | 6.99 | 6.80 | 6.99 | 6.99 | 345 |
| 20 Feb 2024 | 7.42 | 7.99 | 6.66 | 6.89 | 6.89 | 354 |
| 19 Feb 2024 | 7.10 | 8.60 | 7.10 | 7.50 | 7.50 | 7,418 |
| 16 Feb 2024 | 6.26 | 7.07 | 6.26 | 7.05 | 7.05 | 10,589 |
| 15 Feb 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 14 Feb 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 13 Feb 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 12 Feb 2024 | 5.16 | 5.53 | 5.16 | 5.53 | 5.53 | 285 |
| 09 Feb 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| 08 Feb 2024 | 4.55 | 4.68 | 4.55 | 4.63 | 4.63 | - |
| 07 Feb 2024 | 4.59 | 4.65 | 4.58 | 4.59 | 4.59 | - |
| 06 Feb 2024 | 4.51 | 4.61 | 4.51 | 4.61 | 4.61 | - |
| 05 Feb 2024 | 4.70 | 4.70 | 4.64 | 4.64 | 4.64 | - |
| 02 Feb 2024 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | - |
| 01 Feb 2024 | 4.41 | 4.42 | 4.41 | 4.41 | 4.41 | - |
| 31 Jan 2024 | 4.46 | 4.61 | 4.46 | 4.61 | 4.61 | - |
| 30 Jan 2024 | 4.62 | 4.81 | 4.62 | 4.71 | 4.71 | 3,025 |
| 29 Jan 2024 | 4.21 | 4.38 | 4.21 | 4.29 | 4.29 | 72 |
| 26 Jan 2024 | 3.87 | 3.98 | 3.87 | 3.95 | 3.95 | - |
| 25 Jan 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - |
| 24 Jan 2024 | 3.74 | 3.74 | 3.69 | 3.69 | 3.69 | - |
| 23 Jan 2024 | 3.66 | 3.73 | 3.66 | 3.73 | 3.73 | - |
| 22 Jan 2024 | 3.46 | 3.71 | 3.46 | 3.71 | 3.71 | 54 |
| 19 Jan 2024 | 3.54 | 3.65 | 3.54 | 3.65 | 3.65 | - |
| 18 Jan 2024 | 3.73 | 3.73 | 3.59 | 3.59 | 3.59 | - |
| 17 Jan 2024 | 3.78 | 3.78 | 3.66 | 3.66 | 3.66 | - |
| 16 Jan 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - |
| 15 Jan 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - |
| 12 Jan 2024 | 3.94 | 3.99 | 3.94 | 3.99 | 3.99 | - |
| 11 Jan 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - |
| 10 Jan 2024 | 4.23 | 4.23 | 4.12 | 4.12 | 4.12 | - |
| 09 Jan 2024 | 4.23 | 4.28 | 4.23 | 4.28 | 4.28 | - |
| 08 Jan 2024 | 3.93 | 4.28 | 3.93 | 4.28 | 4.28 | - |
| 05 Jan 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - |
| 04 Jan 2024 | 4.08 | 4.14 | 4.08 | 4.14 | 4.14 | 1,000 |
| 03 Jan 2024 | 4.30 | 4.34 | 4.12 | 4.12 | 4.12 | - |
| 02 Jan 2024 | 3.97 | 4.29 | 3.97 | 4.26 | 4.26 | - |
| 29 Dec 2023 | 4.11 | 4.13 | 4.11 | 4.13 | 4.13 | 160 |
| 28 Dec 2023 | 3.97 | 4.02 | 3.97 | 4.02 | 4.02 | - |
| 27 Dec 2023 | 3.90 | 4.01 | 3.88 | 4.01 | 4.01 | 50 |
| 22 Dec 2023 | 3.67 | 3.75 | 3.67 | 3.75 | 3.75 | - |
| 21 Dec 2023 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - |
| 20 Dec 2023 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - |
| 19 Dec 2023 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - |
| 18 Dec 2023 | 3.64 | 3.64 | 3.36 | 3.36 | 3.36 | - |
| 15 Dec 2023 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| 14 Dec 2023 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | - |
| 13 Dec 2023 | 3.20 | 3.29 | 3.20 | 3.29 | 3.29 | - |
| 12 Dec 2023 | 3.14 | 3.21 | 3.13 | 3.21 | 3.21 | - |
| *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.