Ocular Therapeutix, Inc. (FRA:0OT)
Germany
· Delayed Price · Currency is EUR 10.63
+0.54 (5.30%)
At close: Dec 5, 2025
Ocular Therapeutix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.54 | 10.63 | 10.54 | 10.63 | 10.63 | 5.30% | - |
| Dec 4, 2025 | 9.72 | 10.10 | 9.72 | 10.10 | 10.10 | 3.41% | - |
| Dec 3, 2025 | 9.50 | 9.76 | 9.50 | 9.76 | 9.76 | -2.43% | - |
| Dec 2, 2025 | 9.95 | 10.01 | 9.95 | 10.01 | 10.01 | -2.25% | - |
| Dec 1, 2025 | 10.31 | 10.31 | 10.24 | 10.24 | 10.24 | -1.68% | - |
| Nov 28, 2025 | 10.37 | 10.41 | 10.37 | 10.41 | 10.41 | 0.68% | - |
| Nov 27, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.44% | - |
| Nov 26, 2025 | 10.37 | 10.37 | 10.30 | 10.30 | 10.30 | -1.62% | - |
| Nov 25, 2025 | 10.36 | 10.47 | 10.36 | 10.47 | 10.47 | -2.56% | - |
| Nov 24, 2025 | 10.51 | 10.74 | 10.51 | 10.74 | 10.74 | 2.78% | - |
| Nov 21, 2025 | 10.06 | 10.45 | 10.06 | 10.45 | 10.45 | -2.06% | - |
| Nov 20, 2025 | 10.53 | 10.67 | 10.53 | 10.67 | 10.67 | 4.15% | - |
| Nov 19, 2025 | 10.03 | 10.25 | 10.03 | 10.25 | 10.25 | 2.19% | - |
| Nov 18, 2025 | 9.96 | 10.03 | 9.96 | 10.03 | 10.03 | 3.16% | - |
| Nov 17, 2025 | 9.62 | 9.72 | 9.62 | 9.72 | 9.72 | -1.32% | - |
| Nov 14, 2025 | 9.44 | 9.85 | 9.44 | 9.85 | 9.85 | -0.08% | - |
| Nov 13, 2025 | 9.82 | 9.91 | 9.82 | 9.86 | 9.86 | -1.59% | 15 |
| Nov 12, 2025 | 9.58 | 10.02 | 9.58 | 10.02 | 10.02 | 8.20% | - |
| Nov 11, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.64% | - |
| Nov 10, 2025 | 9.29 | 9.32 | 9.29 | 9.32 | 9.32 | 4.32% | - |
| Nov 7, 2025 | 9.12 | 9.12 | 8.93 | 8.93 | 8.93 | -3.63% | - |
| Nov 6, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -1.86% | - |
| Nov 5, 2025 | 9.38 | 9.70 | 9.38 | 9.44 | 9.44 | 4.17% | 2,507 |
| Nov 4, 2025 | 9.72 | 9.72 | 9.06 | 9.06 | 9.06 | -8.30% | - |
| Nov 3, 2025 | 9.91 | 10.35 | 9.88 | 9.88 | 9.88 | -3.66% | 15 |
| Oct 31, 2025 | 10.09 | 10.26 | 10.09 | 10.26 | 10.26 | 2.14% | - |
| Oct 30, 2025 | 9.73 | 10.05 | 9.73 | 10.05 | 10.05 | 2.94% | - |
| Oct 29, 2025 | 9.79 | 9.79 | 9.76 | 9.76 | 9.76 | -0.83% | - |
| Oct 28, 2025 | 9.77 | 9.84 | 9.77 | 9.84 | 9.84 | 0.82% | - |
| Oct 27, 2025 | 9.83 | 9.83 | 9.76 | 9.76 | 9.76 | -1.99% | - |
| Oct 24, 2025 | 9.75 | 9.96 | 9.75 | 9.96 | 9.96 | 1.97% | - |
| Oct 23, 2025 | 9.65 | 9.77 | 9.65 | 9.77 | 9.77 | -2.49% | - |
| Oct 22, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | 0.23% | - |
| Oct 21, 2025 | 10.35 | 10.35 | 9.99 | 9.99 | 9.99 | -0.73% | - |
| Oct 20, 2025 | 9.87 | 10.07 | 9.87 | 10.07 | 10.07 | -1.52% | 120 |
| Oct 17, 2025 | 10.24 | 10.24 | 10.22 | 10.22 | 10.22 | -0.20% | - |
| Oct 16, 2025 | 10.12 | 10.24 | 10.12 | 10.24 | 10.24 | 5.79% | - |
| Oct 15, 2025 | 9.57 | 9.68 | 9.57 | 9.68 | 9.68 | -1.31% | - |
| Oct 14, 2025 | 10.06 | 10.06 | 9.81 | 9.81 | 9.81 | -6.01% | 523 |
| Oct 13, 2025 | 10.11 | 10.44 | 10.11 | 10.44 | 10.44 | 4.41% | 120 |
| Oct 10, 2025 | 10.21 | 10.21 | 9.99 | 9.99 | 9.99 | -1.83% | - |
| Oct 9, 2025 | 10.04 | 10.18 | 10.04 | 10.18 | 10.18 | 1.88% | - |
| Oct 8, 2025 | 9.80 | 9.99 | 9.80 | 9.99 | 9.99 | 6.87% | - |
| Oct 7, 2025 | 9.26 | 9.35 | 9.26 | 9.35 | 9.35 | -1.29% | - |
| Oct 6, 2025 | 9.62 | 9.62 | 9.47 | 9.47 | 9.47 | -5.80% | - |
| Oct 3, 2025 | 9.34 | 10.06 | 9.34 | 10.06 | 10.06 | 9.10% | 8,100 |
| Oct 2, 2025 | 9.37 | 9.37 | 9.22 | 9.22 | 9.22 | -9.20% | - |
| Oct 1, 2025 | 9.79 | 10.15 | 9.79 | 10.15 | 10.15 | -0.98% | - |
| Sep 30, 2025 | 10.55 | 10.55 | 10.25 | 10.25 | 10.25 | -2.71% | 80 |
| Sep 29, 2025 | 10.59 | 10.59 | 10.54 | 10.54 | 10.54 | 1.94% | - |
| Sep 26, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -2.45% | - |
| Sep 25, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 3.11% | - |
| Sep 24, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.54% | - |
| Sep 23, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.34% | - |
| Sep 22, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -3.46% | - |
| Sep 19, 2025 | 10.66 | 10.66 | 10.55 | 10.55 | 10.55 | 2.13% | - |
| Sep 18, 2025 | 10.30 | 10.33 | 10.30 | 10.33 | 10.33 | -1.76% | - |
| Sep 17, 2025 | 10.36 | 10.52 | 10.36 | 10.52 | 10.52 | 1.40% | - |
| Sep 16, 2025 | 10.53 | 10.53 | 10.37 | 10.37 | 10.37 | -2.99% | - |
| Sep 15, 2025 | 10.80 | 10.80 | 10.69 | 10.69 | 10.69 | -1.43% | - |
| Sep 12, 2025 | 10.77 | 10.85 | 10.77 | 10.85 | 10.85 | -1.27% | 21 |
| Sep 11, 2025 | 11.04 | 11.04 | 10.99 | 10.99 | 10.99 | 2.47% | - |
| Sep 10, 2025 | 10.76 | 10.76 | 10.72 | 10.72 | 10.72 | -0.14% | - |
| Sep 9, 2025 | 10.68 | 10.74 | 10.68 | 10.74 | 10.74 | -3.89% | - |
| Sep 8, 2025 | 11.50 | 11.50 | 11.17 | 11.17 | 11.17 | 1.59% | - |
| Sep 5, 2025 | 10.77 | 11.00 | 10.77 | 11.00 | 11.00 | - | - |
| Sep 4, 2025 | 10.96 | 11.00 | 10.96 | 11.00 | 11.00 | 1.76% | - |
| Sep 3, 2025 | 10.75 | 10.81 | 10.75 | 10.81 | 10.81 | 1.22% | - |
| Sep 2, 2025 | 10.31 | 10.68 | 10.31 | 10.68 | 10.68 | 3.64% | - |
| Sep 1, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.44% | - |
| Aug 29, 2025 | 10.59 | 10.59 | 10.45 | 10.45 | 10.45 | 0.34% | - |
| Aug 28, 2025 | 10.48 | 10.48 | 10.42 | 10.42 | 10.42 | -1.56% | - |
| Aug 27, 2025 | 10.49 | 10.58 | 10.49 | 10.58 | 10.58 | 3.78% | - |
| Aug 26, 2025 | 10.08 | 10.20 | 10.08 | 10.20 | 10.20 | -0.78% | - |
| Aug 25, 2025 | 10.39 | 10.39 | 10.28 | 10.28 | 10.28 | -0.72% | - |
| Aug 22, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 1.97% | - |
| Aug 21, 2025 | 10.14 | 10.15 | 10.14 | 10.15 | 10.15 | -1.36% | - |
| Aug 20, 2025 | 10.30 | 10.30 | 10.29 | 10.29 | 10.29 | -0.24% | - |
| Aug 19, 2025 | 10.42 | 10.42 | 10.32 | 10.32 | 10.32 | -3.28% | - |
| Aug 18, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.57% | - |
| Aug 15, 2025 | 10.80 | 10.80 | 10.61 | 10.61 | 10.61 | -1.62% | - |
| Aug 14, 2025 | 10.46 | 10.78 | 10.46 | 10.78 | 10.78 | -0.09% | 4,000 |
| Aug 13, 2025 | 10.18 | 10.79 | 10.18 | 10.79 | 10.79 | 0.61% | 850 |
| Aug 12, 2025 | 10.69 | 10.73 | 10.69 | 10.73 | 10.73 | 1.13% | - |
| Aug 11, 2025 | 10.36 | 10.61 | 10.36 | 10.61 | 10.61 | 3.06% | - |
| Aug 8, 2025 | 10.44 | 10.44 | 10.29 | 10.29 | 10.29 | -2.00% | - |
| Aug 7, 2025 | 10.59 | 10.59 | 10.50 | 10.50 | 10.50 | 4.90% | - |
| Aug 6, 2025 | 10.29 | 10.29 | 10.01 | 10.01 | 10.01 | 2.77% | - |
| Aug 5, 2025 | 10.59 | 10.59 | 9.74 | 9.74 | 9.74 | -2.29% | - |
| Aug 4, 2025 | 10.22 | 10.22 | 9.97 | 9.97 | 9.97 | 1.30% | - |
| Aug 1, 2025 | 9.98 | 9.98 | 9.84 | 9.84 | 9.84 | -3.15% | - |
| Jul 31, 2025 | 10.11 | 10.16 | 10.11 | 10.16 | 10.16 | -1.36% | - |
| Jul 30, 2025 | 10.07 | 10.30 | 10.07 | 10.30 | 10.30 | -0.72% | - |
| Jul 29, 2025 | 10.33 | 10.38 | 10.33 | 10.38 | 10.38 | -1.14% | - |
| Jul 28, 2025 | 10.32 | 10.50 | 10.32 | 10.50 | 10.50 | 4.22% | - |
| Jul 25, 2025 | 10.05 | 10.07 | 10.05 | 10.07 | 10.07 | 0.40% | - |
| Jul 24, 2025 | 9.97 | 10.03 | 9.97 | 10.03 | 10.03 | 2.62% | - |
| Jul 23, 2025 | 9.76 | 9.77 | 9.76 | 9.77 | 9.77 | 0.43% | - |
| Jul 22, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.83% | - |
| Jul 21, 2025 | 9.63 | 9.65 | 9.63 | 9.65 | 9.65 | -0.92% | - |