Ocean Biomedical, Inc. - Common Stock (OCEA)

0.1459Last Price

-0.0141 (-8.81%)Change

Ocean Biomedical Inc is a biotechnology company focused on discovering and developing innovative therapies for various diseases, particularly in the fields of infectious diseases and cancer

The company employs cutting-edge research and technology to identify unique biological targets and create novel treatment options. By collaborating with leading academic institutions and leveraging advancements in science, Ocean Biomedical aims to bring new medical solutions to market, enhancing patient care and addressing unmet medical needs. Their commitment to driving scientific progress positions them as a key player in the biopharmaceutical landscape.

Date Range:

2024-11-06 - 2025-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	0.15	0.15	0.14	0.15	2,620,606	0.15
2/04/2025	0.17	0.17	0.16	0.16	3,903,521	0.16
2/03/2025	0.18	0.19	0.17	0.18	4,880,088	0.18
1/31/2025	0.20	0.22	0.19	0.20	6,656,287	0.20
1/30/2025	0.24	0.26	0.18	0.19	20,241,307	0.19
1/29/2025	0.57	0.66	0.24	0.24	185,215,860	0.24
1/28/2025	0.39	0.39	0.33	0.33	349,163	0.33
1/27/2025	0.41	0.45	0.34	0.34	318,041	0.34
1/24/2025	0.44	0.45	0.40	0.42	291,005	0.42
1/23/2025	0.47	0.49	0.44	0.45	106,353	0.45
1/22/2025	0.50	0.50	0.43	0.47	172,525	0.47
1/21/2025	0.53	0.53	0.46	0.48	302,733	0.48
1/17/2025	0.57	0.60	0.53	0.54	108,526	0.54
1/16/2025	0.61	0.61	0.55	0.57	247,002	0.57
1/15/2025	0.63	0.67	0.55	0.60	58,009	0.60
1/14/2025	0.67	0.67	0.60	0.62	64,769	0.62
1/13/2025	0.62	0.70	0.61	0.68	138,356	0.68
1/10/2025	0.65	0.66	0.61	0.63	141,583	0.63
1/08/2025	0.76	0.76	0.64	0.67	171,477	0.67
1/07/2025	0.69	0.74	0.66	0.74	194,488	0.74
1/06/2025	0.71	0.71	0.65	0.69	144,779	0.69
1/03/2025	0.61	0.75	0.61	0.73	521,590	0.73
1/02/2025	0.59	0.62	0.55	0.59	80,004	0.59
12/31/2024	0.60	0.00	0.60	0.55	0	0.55
12/30/2024	0.58	0.60	0.53	0.60	203,231	0.60
12/27/2024	0.59	0.59	0.56	0.57	123,887	0.57
12/26/2024	0.58	0.59	0.56	0.56	207,982	0.56
12/24/2024	0.61	0.62	0.57	0.59	115,913	0.59
12/23/2024	0.64	0.65	0.56	0.64	385,556	0.64
12/20/2024	0.57	0.72	0.46	0.66	9,153,131	0.66
12/19/2024	0.60	0.60	0.57	0.59	52,059	0.59
12/18/2024	0.64	0.64	0.58	0.58	27,959	0.58
12/17/2024	0.69	0.70	0.58	0.63	109,696	0.63
12/16/2024	0.68	0.68	0.63	0.64	45,603	0.64
12/13/2024	0.68	0.68	0.65	0.68	18,586	0.68
12/12/2024	0.66	0.68	0.63	0.65	41,551	0.65
12/11/2024	0.67	0.69	0.66	0.67	31,173	0.67
12/10/2024	0.68	0.70	0.67	0.68	25,086	0.68
12/09/2024	0.69	0.72	0.69	0.70	42,649	0.70
12/06/2024	0.69	0.70	0.67	0.69	57,824	0.69
12/05/2024	0.70	0.70	0.67	0.67	77,751	0.67
12/04/2024	0.68	0.73	0.68	0.71	13,391	0.71
12/03/2024	0.72	0.72	0.67	0.69	42,699	0.69
12/02/2024	0.73	0.73	0.68	0.71	58,964	0.71
11/29/2024	0.72	0.72	0.69	0.70	20,025	0.70
11/27/2024	0.73	0.73	0.69	0.71	17,593	0.71
11/26/2024	0.69	0.75	0.69	0.73	59,066	0.73
11/25/2024	0.72	0.72	0.70	0.70	29,008	0.70
11/22/2024	0.70	0.76	0.69	0.72	44,339	0.72
11/21/2024	0.69	0.71	0.68	0.71	61,644	0.71
11/20/2024	0.71	0.73	0.68	0.69	24,975	0.69
11/19/2024	0.69	0.74	0.65	0.72	34,977	0.72
11/18/2024	0.71	0.71	0.67	0.67	51,351	0.67
11/15/2024	0.73	0.75	0.65	0.71	71,994	0.71
11/14/2024	0.70	0.74	0.68	0.72	75,213	0.72
11/13/2024	0.75	0.75	0.73	0.74	28,322	0.74
11/12/2024	0.76	0.76	0.73	0.74	63,133	0.74
11/11/2024	0.81	0.82	0.75	0.76	56,425	0.76
11/08/2024	0.87	0.88	0.79	0.82	75,896	0.82
11/07/2024	0.85	0.88	0.82	0.85	51,121	0.85
11/06/2024	0.90	0.90	0.82	0.88	52,968	0.88