Ocean Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.00	31.20	30.65	30.80	30.80	0.49%	175,302
Apr 27, 2026	31.25	31.40	30.65	30.65	30.65	-2.39%	483,960
Apr 24, 2026	31.75	31.85	31.30	31.40	31.40	-1.57%	281,458
Apr 23, 2026	32.10	32.30	31.50	31.90	31.90	-1.09%	669,696
Apr 22, 2026	32.70	32.85	32.05	32.25	32.25	-1.38%	424,135
Apr 21, 2026	32.60	32.80	32.45	32.70	32.70	0.31%	174,453
Apr 20, 2026	32.85	33.15	32.45	32.60	32.60	-0.31%	221,502
Apr 17, 2026	33.10	33.25	32.60	32.70	32.70	-1.21%	188,003
Apr 16, 2026	33.25	33.35	33.00	33.10	33.10	-	127,108
Apr 15, 2026	33.15	33.30	32.85	33.10	33.10	-0.15%	146,026
Apr 14, 2026	33.15	33.30	32.75	33.15	33.15	0.45%	268,059
Apr 13, 2026	33.50	33.50	32.70	33.00	33.00	-0.75%	242,422
Apr 10, 2026	33.40	33.65	33.05	33.25	33.25	-0.45%	178,483
Apr 9, 2026	33.60	33.60	33.30	33.40	33.40	-0.60%	173,005
Apr 8, 2026	33.75	33.80	33.50	33.60	33.60	0.30%	279,133
Apr 7, 2026	33.75	33.85	33.45	33.50	33.50	-0.45%	45,132
Apr 2, 2026	33.70	33.80	33.45	33.65	33.65	0.15%	67,040
Apr 1, 2026	33.60	33.85	33.50	33.60	33.60	0.75%	97,100
Mar 31, 2026	33.50	33.70	33.15	33.35	33.35	-1.48%	149,202
Mar 30, 2026	33.90	34.20	33.65	33.85	33.85	-1.46%	125,155
Mar 27, 2026	34.25	34.45	34.00	34.35	34.35	-	101,001
Mar 26, 2026	34.05	34.75	33.90	34.35	34.35	1.33%	668,113
Mar 25, 2026	33.00	34.05	32.85	33.90	33.90	2.73%	492,434
Mar 24, 2026	33.00	33.15	32.80	33.00	33.00	0.61%	67,000
Mar 23, 2026	32.85	33.05	32.70	32.80	32.80	-1.35%	184,564
Mar 20, 2026	33.00	33.50	32.95	33.25	33.25	0.91%	84,157
Mar 19, 2026	33.25	33.40	32.70	32.95	32.95	-0.90%	237,180
Mar 18, 2026	33.65	33.70	33.25	33.25	33.25	-0.75%	194,345
Mar 17, 2026	33.00	33.50	32.80	33.50	33.50	1.98%	132,082
Mar 16, 2026	33.30	33.30	32.70	32.85	32.85	-0.76%	274,321
Mar 13, 2026	33.25	33.60	32.80	33.10	33.10	-1.78%	251,291
Mar 12, 2026	33.25	33.85	33.15	33.70	33.70	0.45%	256,137
Mar 11, 2026	33.60	33.75	33.35	33.55	33.55	-0.45%	103,084
Mar 10, 2026	33.10	33.75	32.95	33.70	33.70	1.81%	163,633
Mar 9, 2026	33.90	33.90	32.70	33.10	33.10	-2.79%	296,359
Mar 6, 2026	33.40	34.20	33.35	34.05	34.05	1.04%	161,000
Mar 5, 2026	33.50	33.85	33.35	33.70	33.70	1.20%	83,409
Mar 4, 2026	33.65	33.95	33.15	33.30	33.30	-2.20%	206,510
Mar 3, 2026	33.70	34.25	33.65	34.05	34.05	0.15%	93,065
Mar 2, 2026	33.80	34.05	33.55	34.00	34.00	1.04%	88,000
Feb 26, 2026	33.60	33.65	33.30	33.65	33.65	-	129,124
Feb 25, 2026	33.40	33.65	33.30	33.65	33.65	-	98,699
Feb 24, 2026	33.50	33.65	33.35	33.65	33.65	0.75%	184,368
Feb 23, 2026	33.50	33.75	33.25	33.40	33.40	-	243,165
Feb 11, 2026	33.00	33.45	33.00	33.40	33.40	1.37%	130,860
Feb 10, 2026	32.70	32.95	32.45	32.95	32.95	0.76%	216,042
Feb 9, 2026	33.00	33.20	32.65	32.70	32.70	-1.36%	217,572
Feb 6, 2026	33.20	33.35	32.90	33.15	33.15	-0.60%	176,280
Feb 5, 2026	33.35	33.40	33.10	33.35	33.35	-	230,332
Feb 4, 2026	33.25	33.55	33.20	33.35	33.35	0.45%	150,050
Feb 3, 2026	33.15	33.35	33.00	33.20	33.20	0.30%	98,000
Feb 2, 2026	33.30	33.30	32.90	33.10	33.10	-0.60%	272,225
Jan 30, 2026	33.55	33.55	33.20	33.30	33.30	-0.15%	126,241
Jan 29, 2026	33.40	33.50	33.20	33.35	33.35	-0.45%	111,013
Jan 28, 2026	33.50	33.75	33.35	33.50	33.50	-	219,000
Jan 27, 2026	33.80	33.80	33.50	33.50	33.50	-0.89%	106,451
Jan 26, 2026	33.60	34.00	33.50	33.80	33.80	1.05%	116,058
Jan 23, 2026	33.60	33.70	33.25	33.45	33.45	-0.45%	103,086
Jan 22, 2026	33.45	33.65	33.20	33.60	33.60	0.90%	86,375
Jan 21, 2026	33.60	33.65	33.25	33.30	33.30	-1.62%	145,350
Jan 20, 2026	33.35	34.00	33.20	33.85	33.85	1.65%	255,000
Jan 19, 2026	33.85	34.15	32.65	33.30	33.30	-2.63%	568,714
Jan 16, 2026	34.20	34.35	34.00	34.20	34.20	-	110,600
Jan 15, 2026	34.50	34.60	34.00	34.20	34.20	-1.16%	280,275
Jan 14, 2026	34.60	34.95	34.45	34.60	34.60	-	143,004
Jan 13, 2026	34.65	34.65	34.30	34.60	34.60	-0.14%	118,250
Jan 12, 2026	34.85	34.85	34.50	34.65	34.65	-1.00%	206,276
Jan 9, 2026	35.05	35.05	34.70	35.00	35.00	-	103,080
Jan 8, 2026	35.15	35.15	34.75	35.00	35.00	-	123,107
Jan 7, 2026	34.80	35.25	34.80	35.00	35.00	0.14%	115,357
Jan 6, 2026	34.85	34.95	34.75	34.95	34.95	0.58%	93,111
Jan 5, 2026	34.85	34.85	34.65	34.75	34.75	-0.71%	136,101
Jan 2, 2026	35.20	35.30	34.90	35.00	35.00	-0.43%	70,006
Dec 31, 2025	34.85	35.20	34.70	35.15	35.15	1.01%	124,300
Dec 30, 2025	34.90	35.10	34.60	34.80	34.80	-0.71%	100,383
Dec 29, 2025	35.00	35.30	34.90	35.05	35.05	0.14%	77,101
Dec 26, 2025	35.00	35.10	34.85	35.00	35.00	-	87,000
Dec 24, 2025	35.00	35.15	35.00	35.00	35.00	-0.28%	83,000
Dec 23, 2025	35.05	35.10	35.00	35.10	35.10	-	60,149
Dec 22, 2025	35.10	35.10	34.95	35.10	35.10	0.14%	56,080
Dec 19, 2025	34.85	35.15	34.85	35.05	35.05	0.14%	117,434
Dec 18, 2025	34.75	35.05	34.75	35.00	35.00	0.29%	190,020
Dec 17, 2025	34.95	35.00	34.70	34.90	34.90	-	104,200
Dec 16, 2025	34.90	35.15	34.70	34.90	34.90	-0.29%	120,296
Dec 15, 2025	35.05	35.35	35.00	35.00	35.00	-0.14%	61,200
Dec 12, 2025	35.10	35.35	35.00	35.05	35.05	-0.43%	132,316
Dec 11, 2025	35.30	35.45	34.95	35.20	35.20	-	196,468
Dec 10, 2025	35.40	35.65	35.05	35.20	35.20	-0.85%	171,377
Dec 9, 2025	35.50	35.60	35.35	35.50	35.50	-	153,561
Dec 8, 2025	35.75	35.90	35.45	35.50	35.50	-1.25%	293,314
Dec 5, 2025	35.90	35.95	35.70	35.95	35.95	-0.14%	82,000
Dec 4, 2025	35.95	36.10	35.90	36.00	36.00	-	100,091
Dec 3, 2025	36.30	36.30	35.95	36.00	36.00	-0.55%	67,115
Dec 2, 2025	36.30	36.45	36.00	36.20	36.20	-0.28%	163,001
Dec 1, 2025	35.90	36.45	35.90	36.30	36.30	0.28%	116,012
Nov 28, 2025	35.80	36.20	35.80	36.20	36.20	0.56%	62,000
Nov 27, 2025	35.85	36.00	35.85	36.00	36.00	-	49,100
Nov 26, 2025	36.25	36.25	35.85	36.00	36.00	-	143,000
Nov 25, 2025	36.00	36.35	35.85	36.00	36.00	0.28%	214,003
Nov 24, 2025	35.75	35.90	35.50	35.90	35.90	0.42%	122,004