Ocular Therapeutix, Inc. (0OT.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 05:17PM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 4.4240 | 4.4920 | 4.4240 | 4.4920 | 4.4920 | 140 |
| Apr 29, 2024 | 4.3840 | 4.6180 | 4.3840 | 4.6180 | 4.6180 | 220 |
| Apr 26, 2024 | 3.8780 | 3.8910 | 3.8310 | 3.8910 | 3.8910 | 50 |
| Apr 25, 2024 | 4.2740 | 4.2740 | 4.0260 | 4.0260 | 4.0260 | - |
| Apr 24, 2024 | 4.6290 | 4.6290 | 4.5470 | 4.5470 | 4.5470 | - |
| Apr 23, 2024 | 4.6840 | 4.6840 | 4.6510 | 4.6510 | 4.6510 | 100 |
| Apr 22, 2024 | 4.8490 | 5.0820 | 4.8490 | 4.8820 | 4.8820 | 500 |
| Apr 19, 2024 | 5.3720 | 5.3720 | 5.0380 | 5.0380 | 5.0380 | 2,500 |
| Apr 18, 2024 | 7.0940 | 7.2080 | 6.1200 | 6.1200 | 6.1200 | 2,501 |
| Apr 17, 2024 | 7.2920 | 7.2920 | 7.2180 | 7.2180 | 7.2180 | - |
| Apr 16, 2024 | 7.2460 | 7.2980 | 7.2460 | 7.2980 | 7.2980 | - |
| Apr 15, 2024 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 400 |
| Apr 12, 2024 | 7.6380 | 7.6380 | 7.6240 | 7.6240 | 7.6240 | - |
| Apr 11, 2024 | 7.2720 | 7.2720 | 7.2580 | 7.2580 | 7.2580 | - |
| Apr 10, 2024 | 7.4420 | 7.5640 | 7.1740 | 7.1740 | 7.1740 | 150 |
| Apr 09, 2024 | 7.2620 | 7.2660 | 7.2620 | 7.2660 | 7.2660 | - |
| Apr 08, 2024 | 8.2220 | 8.2220 | 7.3360 | 7.3360 | 7.3360 | 3,000 |
| Apr 05, 2024 | 7.7340 | 7.7340 | 7.7120 | 7.7120 | 7.7120 | - |
| Apr 04, 2024 | 7.7120 | 8.0320 | 7.7120 | 8.0320 | 8.0320 | - |
| Apr 03, 2024 | 7.7640 | 7.7640 | 7.7220 | 7.7220 | 7.7220 | - |
| Apr 02, 2024 | 8.0320 | 8.0320 | 7.8860 | 7.8860 | 7.8860 | - |
| Mar 28, 2024 | 8.5300 | 8.5300 | 8.2600 | 8.4000 | 8.4000 | 1,857 |
| Mar 27, 2024 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | - |
| Mar 26, 2024 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | - |
| Mar 25, 2024 | 8.5050 | 8.8200 | 8.5050 | 8.8200 | 8.8200 | 245 |
| Mar 22, 2024 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | - |
| Mar 21, 2024 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | - |
| Mar 20, 2024 | 8.7750 | 8.7750 | 8.7750 | 8.7750 | 8.7750 | - |
| Mar 19, 2024 | 8.5700 | 8.7750 | 8.5700 | 8.7750 | 8.7750 | 20 |
| Mar 18, 2024 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | - |
| Mar 15, 2024 | 8.3000 | 8.6100 | 8.3000 | 8.6100 | 8.6100 | - |
| Mar 14, 2024 | 8.6850 | 8.6850 | 8.2800 | 8.2800 | 8.2800 | - |
| Mar 13, 2024 | 8.4100 | 8.8850 | 8.4100 | 8.8850 | 8.8850 | 50 |
| Mar 12, 2024 | 8.4550 | 8.5150 | 8.4550 | 8.5150 | 8.5150 | - |
| Mar 11, 2024 | 9.0050 | 9.0050 | 7.2300 | 8.0000 | 8.0000 | 495 |
| Mar 08, 2024 | 9.3600 | 9.3600 | 8.9900 | 8.9900 | 8.9900 | 1,380 |
| Mar 07, 2024 | 10.1700 | 10.1700 | 9.6600 | 9.6600 | 9.6600 | 80 |
| Mar 06, 2024 | 9.9450 | 9.9450 | 9.9450 | 9.9450 | 9.9450 | - |
| Mar 05, 2024 | 9.8550 | 10.1200 | 9.7050 | 9.7050 | 9.7050 | 50 |
| Mar 04, 2024 | 9.7050 | 10.8100 | 9.4750 | 10.0600 | 10.0600 | 1,657 |
| Mar 01, 2024 | 9.1900 | 9.7000 | 9.1900 | 9.7000 | 9.7000 | 350 |
| Feb 29, 2024 | 9.1300 | 9.2150 | 8.9300 | 8.9300 | 8.9300 | 500 |
| Feb 28, 2024 | 9.0850 | 9.4500 | 9.0850 | 9.4500 | 9.4500 | 204 |
| Feb 27, 2024 | 9.0300 | 9.1900 | 8.9000 | 9.0200 | 9.0200 | 570 |
| Feb 26, 2024 | 9.3000 | 9.5000 | 8.8450 | 8.8450 | 8.8450 | 3,200 |
| Feb 23, 2024 | 8.8250 | 9.2450 | 8.6800 | 9.2450 | 9.2450 | 732 |
| Feb 22, 2024 | 6.8400 | 9.3000 | 6.3800 | 8.9550 | 8.9550 | 10,125 |
| Feb 21, 2024 | 6.8400 | 6.9050 | 6.8400 | 6.9050 | 6.9050 | 200 |
| Feb 20, 2024 | 7.4500 | 7.4500 | 7.0000 | 7.0000 | 7.0000 | 2,870 |
| Feb 19, 2024 | 7.2500 | 9.0000 | 7.2500 | 7.8350 | 7.8350 | 15,941 |
| Feb 16, 2024 | 6.2450 | 7.1000 | 6.2450 | 7.1000 | 7.1000 | 5,680 |
| Feb 15, 2024 | 5.9050 | 5.9150 | 5.9050 | 5.9150 | 5.9150 | - |
| Feb 14, 2024 | 5.1700 | 5.5000 | 5.1700 | 5.5000 | 5.5000 | - |
| Feb 13, 2024 | 5.4200 | 5.4200 | 5.1500 | 5.1500 | 5.1500 | - |
| Feb 12, 2024 | 5.1800 | 5.5000 | 5.1800 | 5.5000 | 5.5000 | - |
| Feb 09, 2024 | 4.5740 | 4.8320 | 4.5740 | 4.8320 | 4.8320 | - |
| Feb 08, 2024 | 4.5440 | 4.7140 | 4.5440 | 4.7140 | 4.7140 | - |
| Feb 07, 2024 | 4.5900 | 4.5900 | 4.5760 | 4.5760 | 4.5760 | - |
| Feb 06, 2024 | 4.5140 | 4.5520 | 4.5140 | 4.5520 | 4.5520 | - |
| Feb 05, 2024 | 4.7040 | 4.7040 | 4.5980 | 4.5980 | 4.5980 | - |
| Feb 02, 2024 | 4.7660 | 4.9600 | 4.7280 | 4.7280 | 4.7280 | 500 |
| Feb 01, 2024 | 4.4140 | 4.5720 | 4.4140 | 4.5720 | 4.5720 | - |
| Jan 31, 2024 | 4.4440 | 4.5680 | 4.4440 | 4.5680 | 4.5680 | - |
| Jan 30, 2024 | 4.6380 | 4.6380 | 4.6280 | 4.6280 | 4.6280 | - |
| Jan 29, 2024 | 4.2200 | 4.4700 | 4.2200 | 4.4700 | 4.4700 | - |
| Jan 26, 2024 | 3.9200 | 4.0560 | 3.9200 | 4.0560 | 4.0560 | - |
| Jan 25, 2024 | 3.6140 | 3.7860 | 3.6140 | 3.7860 | 3.7860 | - |
| Jan 24, 2024 | 3.7420 | 3.8040 | 3.7420 | 3.8040 | 3.8040 | - |
| Jan 23, 2024 | 3.6580 | 3.7440 | 3.6580 | 3.7440 | 3.7440 | - |
| Jan 22, 2024 | 3.4660 | 3.5860 | 3.4660 | 3.5860 | 3.5860 | - |
| Jan 19, 2024 | 3.5420 | 3.5420 | 3.5260 | 3.5260 | 3.5260 | - |
| Jan 18, 2024 | 3.7300 | 3.7300 | 3.6020 | 3.6020 | 3.6020 | - |
| Jan 17, 2024 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | - |
| Jan 16, 2024 | 3.9300 | 3.9300 | 3.9200 | 3.9200 | 3.9200 | 22 |
| Jan 15, 2024 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | - |
| Jan 12, 2024 | 3.9400 | 4.0140 | 3.9400 | 4.0140 | 4.0140 | - |
| Jan 11, 2024 | 4.1160 | 4.1160 | 4.1080 | 4.1080 | 4.1080 | - |
| Jan 10, 2024 | 4.2320 | 4.2320 | 4.2060 | 4.2060 | 4.2060 | - |
| Jan 09, 2024 | 4.2680 | 4.2680 | 4.2660 | 4.2660 | 4.2660 | - |
| Jan 08, 2024 | 3.9360 | 4.0780 | 3.9360 | 4.0780 | 4.0780 | - |
| Jan 05, 2024 | 3.9520 | 3.9520 | 3.8680 | 3.8680 | 3.8680 | - |
| Jan 04, 2024 | 4.0740 | 4.1100 | 4.0740 | 4.1100 | 4.1100 | - |
| Jan 03, 2024 | 4.3000 | 4.3000 | 4.2900 | 4.2900 | 4.2900 | - |
| Jan 02, 2024 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | - |
| Dec 29, 2023 | 4.0040 | 4.1740 | 4.0040 | 4.1740 | 4.1740 | 200 |
| Dec 28, 2023 | 3.9740 | 3.9800 | 3.9740 | 3.9800 | 3.9800 | 200 |
| Dec 27, 2023 | 3.9020 | 3.9020 | 3.8920 | 3.8920 | 3.8920 | 200 |
| Dec 22, 2023 | 3.6780 | 3.6780 | 3.6780 | 3.6780 | 3.6780 | - |
| Dec 21, 2023 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | - |
| Dec 20, 2023 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | - |
| Dec 19, 2023 | 3.2880 | 3.3760 | 3.2880 | 3.3760 | 3.3760 | 675 |
| Dec 18, 2023 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
| Dec 15, 2023 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | - |
| Dec 14, 2023 | 2.9000 | 3.0320 | 2.9000 | 3.0320 | 3.0320 | 1,000 |
| Dec 13, 2023 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | - |
| Dec 12, 2023 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | - |
| Dec 11, 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Dec 08, 2023 | 3.3800 | 3.3800 | 3.3700 | 3.3700 | 3.3700 | - |
| Dec 07, 2023 | 3.3020 | 3.3820 | 3.3020 | 3.3820 | 3.3820 | - |
| Dec 06, 2023 | 3.2580 | 3.5680 | 3.2580 | 3.5680 | 3.5680 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.