5 DAY PERFORMANCE
+666.67%
1 MONTH PERFORMANCE
+297.01%
3 MONTH PERFORMANCE
+6.15%
6 MONTH PERFORMANCE
-26.20%
YEAR-TO-DATE PERFORMANCE
+24.77%
1 YEAR PERFORMANCE
-82.08%
Ocean Biomedical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.08 | $0.08 (-2.48%) | $0.08 | $0.08 | 5.11 M | $11.12 M |
| 03/11/2025 | $0.08 | $0.08 (6%) | $0.09 | $0.08 | 12.25 M | $11.93 M |
| 03/10/2025 | $0.09 | $0.08 (-6.73%) | $0.09 | $0.08 | 7.55 M | $11.50 M |
| 03/07/2025 | $0.08 | $0.09 (8.43%) | $0.09 | $0.08 | 6.92 M | $12.66 M |
| 03/06/2025 | $0.09 | $0.09 (-2.38%) | $0.10 | $0.08 | 10.40 M | $12.14 M |
| 03/05/2025 | $0.08 | $0.09 (14.29%) | $0.10 | $0.08 | 13.45 M | $12.94 M |
| 03/04/2025 | $0.08 | $0.09 (6.25%) | $0.09 | $0.08 | 11.75 M | $11.95 M |
| 03/03/2025 | $0.10 | $0.09 (-5.79%) | $0.10 | $0.09 | 17.19 M | $12.59 M |
| 02/28/2025 | $0.10 | $0.10 (5.26%) | $0.11 | $0.09 | 30.99 M | $14.06 M |
| 02/27/2025 | $0.10 | $0.10 (4.14%) | $0.10 | $0.09 | 36.67 M | $14.15 M |
| 02/26/2025 | $0.11 | $0.10 (-3.81%) | $0.11 | $0.10 | 17.17 M | $14.20 M |
| 02/25/2025 | $0.12 | $0.11 (-11.76%) | $0.12 | $0.10 | 26.01 M | $14.77 M |
| 02/24/2025 | $0.13 | $0.12 (-5.59%) | $0.13 | $0.12 | 15.01 M | $16.88 M |
| 02/21/2025 | $0.13 | $0.13 (-5.45%) | $0.14 | $0.12 | 20.06 M | $17.80 M |
| 02/20/2025 | $0.14 | $0.14 (2.58%) | $0.14 | $0.13 | 25.27 M | $19.59 M |
| 02/19/2025 | $0.12 | $0.15 (17.74%) | $0.16 | $0.12 | 100.57 M | $20.53 M |
| 02/18/2025 | $0.12 | $0.13 (7.33%) | $0.14 | $0.12 | 32.76 M | $18.54 M |
| 02/14/2025 | $0.14 | $0.13 (-10.84%) | $0.15 | $0.12 | 43.29 M | $17.93 M |
| 02/13/2025 | $0.15 | $0.15 (-3.68%) | $0.17 | $0.15 | 51.20 M | $20.97 M |
| 02/12/2025 | $0.18 | $0.17 (-3.92%) | $0.19 | $0.16 | 74.07 M | $24.44 M |
| 02/11/2025 | $0.21 | $0.20 (-3.75%) | $0.27 | $0.16 | 562.11 M | $28.13 M |
| 02/10/2025 | $0.22 | $0.15 (-33.6%) | $0.23 | $0.11 | 558.32 M | $20.81 M |
| 02/07/2025 | $0.14 | $0.13 (-5.81%) | $0.15 | $0.13 | 11.23 M | $18.69 M |
| 02/06/2025 | $0.15 | $0.13 (-11.91%) | $0.25 | $0.13 | 73.14 M | $18.83 M |
| 02/05/2025 | $0.15 | $0.15 (-2.73%) | $0.16 | $0.14 | 2.68 M | $20.52 M |
| 02/04/2025 | $0.17 | $0.16 (-5.88%) | $0.17 | $0.16 | 3.93 M | $22.50 M |
| 02/03/2025 | $0.18 | $0.18 (0.83%) | $0.19 | $0.17 | 4.90 M | $25.67 M |
| 01/31/2025 | $0.20 | $0.20 (-1.95%) | $0.22 | $0.19 | 6.66 M | $27.58 M |
| 01/30/2025 | $0.24 | $0.19 (-19.4%) | $0.26 | $0.18 | 20.52 M | $26.65 M |
| 01/29/2025 | $0.57 | $0.24 (-57.13%) | $0.66 | $0.24 | 186.70 M | $34.19 M |
| 01/28/2025 | $0.39 | $0.33 (-14.29%) | $0.39 | $0.33 | 349,256 | $46.41 M |
| 01/27/2025 | $0.41 | $0.34 (-16.34%) | $0.45 | $0.34 | 319,047 | $48.24 M |
| 01/24/2025 | $0.44 | $0.42 (-4.98%) | $0.45 | $0.40 | 291,005 | $59.06 M |
| 01/23/2025 | $0.47 | $0.45 (-4.26%) | $0.49 | $0.44 | 106,400 | $63.28 M |
| 01/22/2025 | $0.50 | $0.47 (-6.44%) | $0.50 | $0.43 | 172,800 | $65.39 M |
| 01/21/2025 | $0.53 | $0.48 (-9.43%) | $0.53 | $0.46 | 302,843 | $67.50 M |
| 01/17/2025 | $0.57 | $0.54 (-5.92%) | $0.60 | $0.53 | 108,526 | $75.94 M |
| 01/16/2025 | $0.61 | $0.57 (-5.9%) | $0.61 | $0.55 | 248,502 | $80.72 M |
| 01/15/2025 | $0.63 | $0.60 (-3.65%) | $0.67 | $0.55 | 58,009 | $84.69 M |
| 01/14/2025 | $0.67 | $0.62 (-7.53%) | $0.67 | $0.60 | 64,806 | $87.54 M |
| 01/13/2025 | $0.62 | $0.68 (9.78%) | $0.70 | $0.61 | 138,929 | $96.15 M |
| 01/10/2025 | $0.65 | $0.63 (-2.8%) | $0.66 | $0.61 | 141,600 | $88.85 M |
| 01/08/2025 | $0.76 | $0.67 (-12.09%) | $0.76 | $0.64 | 171,500 | $93.96 M |
| 01/07/2025 | $0.69 | $0.74 (7.2%) | $0.74 | $0.66 | 205,521 | $104.33 M |
| 01/06/2025 | $0.71 | $0.69 (-3.48%) | $0.71 | $0.65 | 145,139 | $96.37 M |
| 01/03/2025 | $0.61 | $0.73 (19.49%) | $0.75 | $0.61 | 521,590 | $102.52 M |
| 01/02/2025 | $0.59 | $0.59 (1.5%) | $0.62 | $0.55 | 82,011 | $83.66 M |
| 12/31/2024 | $0.61 | $0.55 (-8.93%) | $0.61 | $0.54 | 194,545 | $77.77 M |
| 12/30/2024 | $0.58 | $0.60 (3.45%) | $0.60 | $0.53 | 204,129 | $84.38 M |
| 12/27/2024 | $0.59 | $0.57 (-3.05%) | $0.59 | $0.56 | 123,900 | $80.44 M |
| 12/26/2024 | $0.58 | $0.56 (-3.1%) | $0.59 | $0.56 | 208,100 | $79.03 M |
| 12/24/2024 | $0.61 | $0.59 (-3.28%) | $0.62 | $0.57 | 115,913 | $82.97 M |
| 12/23/2024 | $0.64 | $0.64 (0.69%) | $0.65 | $0.56 | 388,844 | $90.02 M |
| 12/20/2024 | $0.57 | $0.66 (17.44%) | $0.72 | $0.46 | 9.15 M | $93.39 M |
| 12/19/2024 | $0.60 | $0.59 (-1.83%) | $0.60 | $0.57 | 55,177 | $82.83 M |
| 12/18/2024 | $0.64 | $0.58 (-9.22%) | $0.64 | $0.58 | 28,000 | $81.96 M |
| 12/17/2024 | $0.69 | $0.63 (-9.28%) | $0.70 | $0.58 | 109,700 | $88.03 M |
| 12/16/2024 | $0.68 | $0.64 (-5.18%) | $0.68 | $0.63 | 45,626 | $90.14 M |
| 12/13/2024 | $0.68 | $0.68 (-0.44%) | $0.68 | $0.65 | 18,600 | $95.07 M |
| 12/12/2024 | $0.66 | $0.65 (-1.52%) | $0.68 | $0.63 | 41,600 | $91.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
