Ocular Therapeutix, Inc. (OCUL)
NASDAQ: OCUL · Real-Time Price · USD
10.27
-0.06 (-0.58%)
At close: Mar 6, 2026, 4:00 PM EST
10.31
+0.04 (0.39%)
After-hours: Mar 6, 2026, 7:50 PM EST
Ocular Therapeutix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.25 | 10.53 | 10.06 | 10.27 | 10.27 | -0.58% | 5,608,111 |
| Mar 5, 2026 | 11.03 | 11.10 | 10.23 | 10.33 | 10.33 | -6.43% | 7,384,737 |
| Mar 4, 2026 | 10.95 | 11.24 | 10.73 | 11.04 | 11.04 | 2.60% | 5,961,443 |
| Mar 3, 2026 | 10.73 | 11.50 | 10.66 | 10.76 | 10.76 | -2.00% | 7,805,562 |
| Mar 2, 2026 | 8.73 | 11.00 | 8.64 | 10.98 | 10.98 | 22.82% | 17,182,201 |
| Feb 27, 2026 | 9.50 | 9.58 | 8.72 | 8.94 | 8.94 | -6.78% | 5,446,321 |
| Feb 26, 2026 | 9.41 | 9.63 | 8.91 | 9.59 | 9.59 | 0.95% | 7,912,586 |
| Feb 25, 2026 | 9.29 | 9.76 | 9.17 | 9.50 | 9.50 | 6.09% | 7,835,850 |
| Feb 24, 2026 | 8.45 | 9.00 | 8.43 | 8.96 | 8.96 | 6.48% | 6,284,482 |
| Feb 23, 2026 | 7.76 | 8.45 | 7.70 | 8.41 | 8.41 | 8.10% | 6,344,081 |
| Feb 20, 2026 | 6.99 | 8.00 | 6.99 | 7.78 | 7.78 | 10.67% | 12,962,711 |
| Feb 19, 2026 | 6.90 | 7.34 | 6.85 | 7.03 | 7.03 | 2.18% | 9,686,505 |
| Feb 18, 2026 | 7.06 | 7.24 | 6.78 | 6.88 | 6.88 | -1.57% | 11,468,748 |
| Feb 17, 2026 | 6.41 | 7.13 | 6.23 | 6.99 | 6.99 | -21.28% | 51,388,297 |
| Feb 13, 2026 | 9.19 | 9.34 | 8.83 | 8.88 | 8.88 | -1.99% | 2,654,363 |
| Feb 12, 2026 | 9.20 | 9.25 | 8.92 | 9.06 | 9.06 | -1.09% | 2,606,441 |
| Feb 11, 2026 | 9.02 | 9.17 | 8.63 | 9.16 | 9.16 | 1.44% | 3,806,676 |
| Feb 10, 2026 | 9.57 | 9.69 | 9.00 | 9.03 | 9.03 | -4.24% | 4,475,232 |
| Feb 9, 2026 | 9.43 | 9.63 | 9.08 | 9.43 | 9.43 | 2.95% | 3,875,951 |
| Feb 6, 2026 | 9.08 | 9.29 | 8.95 | 9.16 | 9.16 | 2.81% | 4,084,273 |
| Feb 5, 2026 | 8.85 | 10.08 | 8.84 | 8.91 | 8.91 | 4.21% | 8,935,062 |
| Feb 4, 2026 | 8.50 | 8.70 | 8.37 | 8.55 | 8.55 | 0.47% | 6,694,527 |
| Feb 3, 2026 | 9.16 | 9.24 | 8.36 | 8.51 | 8.51 | -6.99% | 6,858,926 |
| Feb 2, 2026 | 9.15 | 9.36 | 9.02 | 9.15 | 9.15 | 0.11% | 4,850,092 |
| Jan 30, 2026 | 9.85 | 10.02 | 9.02 | 9.14 | 9.14 | -8.14% | 7,108,119 |
| Jan 29, 2026 | 10.22 | 10.64 | 9.91 | 9.95 | 9.95 | -3.21% | 4,302,915 |
| Jan 28, 2026 | 10.83 | 10.83 | 10.25 | 10.28 | 10.28 | -5.25% | 2,937,644 |
| Jan 27, 2026 | 10.81 | 11.13 | 10.66 | 10.85 | 10.85 | -0.37% | 2,926,923 |
| Jan 26, 2026 | 10.20 | 10.95 | 10.15 | 10.89 | 10.89 | 6.04% | 3,041,950 |
| Jan 23, 2026 | 11.15 | 11.15 | 10.18 | 10.27 | 10.27 | -7.64% | 4,855,918 |
| Jan 22, 2026 | 11.45 | 11.55 | 11.10 | 11.12 | 11.12 | -2.63% | 3,708,870 |
| Jan 21, 2026 | 11.41 | 11.50 | 11.03 | 11.42 | 11.42 | -0.26% | 4,154,644 |
| Jan 20, 2026 | 11.10 | 11.88 | 11.05 | 11.45 | 11.45 | 1.60% | 3,534,135 |
| Jan 16, 2026 | 11.18 | 11.94 | 10.77 | 11.27 | 11.27 | -0.09% | 6,610,075 |
| Jan 15, 2026 | 12.53 | 13.03 | 10.90 | 11.28 | 11.28 | 1.90% | 27,644,012 |
| Jan 14, 2026 | 10.50 | 11.13 | 9.96 | 11.07 | 11.07 | 6.14% | 7,095,960 |
| Jan 13, 2026 | 10.55 | 10.60 | 10.08 | 10.43 | 10.43 | -2.43% | 3,999,423 |
| Jan 12, 2026 | 11.82 | 11.96 | 10.49 | 10.69 | 10.69 | -5.06% | 5,477,171 |
| Jan 9, 2026 | 11.41 | 11.57 | 11.14 | 11.26 | 11.26 | -1.05% | 2,661,444 |
| Jan 8, 2026 | 11.60 | 11.81 | 11.23 | 11.38 | 11.38 | -1.04% | 2,710,278 |
| Jan 7, 2026 | 11.41 | 11.65 | 11.20 | 11.50 | 11.50 | 2.22% | 2,457,836 |
| Jan 6, 2026 | 11.54 | 11.55 | 10.92 | 11.25 | 11.25 | -2.60% | 3,491,047 |
| Jan 5, 2026 | 11.87 | 11.98 | 11.31 | 11.55 | 11.55 | -2.28% | 3,049,636 |
| Jan 2, 2026 | 12.08 | 12.19 | 11.60 | 11.82 | 11.82 | -2.64% | 2,499,005 |
| Dec 31, 2025 | 12.15 | 12.24 | 12.06 | 12.14 | 12.14 | -0.49% | 2,015,864 |
| Dec 30, 2025 | 12.24 | 12.45 | 12.15 | 12.20 | 12.20 | -0.81% | 2,180,535 |
| Dec 29, 2025 | 12.61 | 12.66 | 12.26 | 12.30 | 12.30 | -2.07% | 2,073,838 |
| Dec 26, 2025 | 12.66 | 12.75 | 12.48 | 12.56 | 12.56 | -1.18% | 1,144,930 |
| Dec 24, 2025 | 12.65 | 12.81 | 12.59 | 12.71 | 12.71 | -0.24% | 906,004 |
| Dec 23, 2025 | 12.86 | 13.06 | 12.65 | 12.74 | 12.74 | -1.70% | 2,012,282 |
| Dec 22, 2025 | 12.70 | 13.00 | 12.39 | 12.96 | 12.96 | 3.18% | 3,793,966 |
| Dec 19, 2025 | 12.99 | 13.21 | 12.27 | 12.56 | 12.56 | -3.24% | 6,975,495 |
| Dec 18, 2025 | 13.87 | 13.91 | 12.95 | 12.98 | 12.98 | -5.39% | 4,085,617 |
| Dec 17, 2025 | 14.35 | 14.64 | 13.59 | 13.72 | 13.72 | -4.66% | 3,221,500 |
| Dec 16, 2025 | 14.12 | 14.53 | 14.12 | 14.39 | 14.39 | 1.55% | 3,146,562 |
| Dec 15, 2025 | 14.63 | 14.85 | 14.13 | 14.17 | 14.17 | -2.68% | 3,350,313 |
| Dec 12, 2025 | 14.83 | 15.38 | 14.35 | 14.56 | 14.56 | -0.75% | 2,833,954 |
| Dec 11, 2025 | 15.40 | 15.57 | 14.55 | 14.67 | 14.67 | -4.80% | 3,609,857 |
| Dec 10, 2025 | 16.06 | 16.14 | 15.31 | 15.41 | 15.41 | -3.39% | 3,794,135 |
| Dec 9, 2025 | 16.12 | 16.31 | 15.57 | 15.95 | 15.95 | -0.99% | 5,014,078 |
| Dec 8, 2025 | 14.58 | 16.44 | 14.58 | 16.11 | 16.11 | 28.06% | 16,926,977 |
| Dec 5, 2025 | 12.49 | 12.69 | 12.35 | 12.58 | 12.58 | 1.21% | 2,685,137 |
| Dec 4, 2025 | 11.48 | 13.00 | 11.41 | 12.43 | 12.43 | 8.46% | 5,820,479 |
| Dec 3, 2025 | 11.25 | 11.57 | 11.17 | 11.46 | 11.46 | 1.87% | 2,252,152 |
| Dec 2, 2025 | 11.70 | 11.80 | 11.15 | 11.25 | 11.25 | -3.93% | 2,409,567 |
| Dec 1, 2025 | 12.06 | 12.06 | 11.61 | 11.71 | 11.71 | -3.62% | 2,024,739 |
| Nov 28, 2025 | 12.15 | 12.27 | 12.00 | 12.15 | 12.15 | 0.08% | 1,229,346 |
| Nov 26, 2025 | 12.19 | 12.19 | 11.86 | 12.14 | 12.14 | 0.08% | 2,367,175 |
| Nov 25, 2025 | 12.10 | 12.27 | 11.77 | 12.13 | 12.13 | 0.25% | 2,284,461 |
| Nov 24, 2025 | 12.33 | 12.50 | 11.73 | 12.10 | 12.10 | -1.14% | 4,266,856 |
| Nov 21, 2025 | 11.67 | 12.36 | 11.63 | 12.24 | 12.24 | 4.44% | 3,277,561 |
| Nov 20, 2025 | 12.23 | 12.56 | 11.68 | 11.72 | 11.72 | -3.14% | 2,658,393 |
| Nov 19, 2025 | 11.75 | 12.37 | 11.66 | 12.10 | 12.10 | 2.89% | 2,842,621 |
| Nov 18, 2025 | 11.84 | 11.97 | 11.54 | 11.76 | 11.76 | -1.09% | 2,959,253 |
| Nov 17, 2025 | 11.40 | 12.03 | 11.08 | 11.89 | 11.89 | 5.22% | 6,094,434 |
| Nov 14, 2025 | 11.17 | 11.56 | 11.12 | 11.30 | 11.30 | 0.98% | 1,339,962 |
| Nov 13, 2025 | 11.38 | 11.60 | 11.18 | 11.19 | 11.19 | -2.61% | 1,544,769 |
| Nov 12, 2025 | 11.26 | 11.71 | 11.18 | 11.49 | 11.49 | 2.41% | 1,830,580 |
| Nov 11, 2025 | 10.78 | 11.24 | 10.78 | 11.22 | 11.22 | 3.60% | 2,284,310 |
| Nov 10, 2025 | 10.97 | 11.09 | 10.68 | 10.83 | 10.83 | -0.18% | 1,568,242 |
| Nov 7, 2025 | 10.63 | 10.88 | 10.30 | 10.85 | 10.85 | 2.07% | 1,604,769 |
| Nov 6, 2025 | 10.73 | 10.93 | 10.60 | 10.63 | 10.63 | -1.67% | 1,779,079 |
| Nov 5, 2025 | 11.03 | 11.10 | 10.57 | 10.81 | 10.81 | -0.83% | 1,925,072 |
| Nov 4, 2025 | 11.20 | 11.36 | 10.40 | 10.90 | 10.90 | -4.47% | 3,318,858 |
| Nov 3, 2025 | 11.64 | 11.70 | 11.33 | 11.41 | 11.41 | -2.14% | 2,194,292 |
| Oct 31, 2025 | 11.81 | 12.07 | 11.65 | 11.66 | 11.66 | -1.35% | 2,642,235 |
| Oct 30, 2025 | 11.67 | 12.10 | 11.49 | 11.82 | 11.82 | 2.96% | 2,850,584 |
| Oct 29, 2025 | 11.50 | 11.70 | 11.31 | 11.48 | 11.48 | -0.43% | 1,670,698 |
| Oct 28, 2025 | 11.52 | 11.70 | 11.47 | 11.53 | 11.53 | -0.17% | 1,596,337 |
| Oct 27, 2025 | 11.50 | 11.71 | 11.25 | 11.55 | 11.55 | 0.52% | 1,227,818 |
| Oct 24, 2025 | 11.64 | 11.78 | 11.46 | 11.49 | 11.49 | 0.44% | 1,658,343 |
| Oct 23, 2025 | 11.31 | 11.51 | 11.26 | 11.44 | 11.44 | 0.88% | 1,247,646 |
| Oct 22, 2025 | 11.75 | 11.84 | 11.28 | 11.34 | 11.34 | -3.65% | 1,902,659 |
| Oct 21, 2025 | 12.18 | 12.19 | 11.60 | 11.77 | 11.77 | -3.37% | 1,853,662 |
| Oct 20, 2025 | 12.02 | 12.22 | 11.75 | 12.18 | 12.18 | 2.87% | 2,374,884 |
| Oct 17, 2025 | 11.94 | 12.16 | 11.48 | 11.84 | 11.84 | -2.95% | 3,399,099 |
| Oct 16, 2025 | 12.00 | 12.33 | 11.84 | 12.20 | 12.20 | 2.22% | 3,447,621 |
| Oct 15, 2025 | 11.30 | 11.94 | 11.25 | 11.94 | 11.94 | 6.28% | 3,476,147 |
| Oct 14, 2025 | 11.83 | 11.86 | 11.10 | 11.23 | 11.23 | -5.23% | 3,003,846 |
| Oct 13, 2025 | 11.78 | 12.25 | 11.63 | 11.85 | 11.85 | 0.59% | 2,872,145 |