Ocular Therapeutix, Inc. (OCUL)
NASDAQ: OCUL · Real-Time Price · USD
12.58
+0.15 (1.21%)
At close: Dec 5, 2025, 4:00 PM EST
14.00
+1.42 (11.29%)
After-hours: Dec 5, 2025, 7:59 PM EST
Ocular Therapeutix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.49 | 12.69 | 12.35 | 12.58 | 12.58 | 1.21% | 2,439,370 |
| Dec 4, 2025 | 11.48 | 13.00 | 11.41 | 12.43 | 12.43 | 8.46% | 5,820,205 |
| Dec 3, 2025 | 11.25 | 11.57 | 11.17 | 11.46 | 11.46 | 1.87% | 2,252,147 |
| Dec 2, 2025 | 11.70 | 11.80 | 11.15 | 11.25 | 11.25 | -3.93% | 2,303,545 |
| Dec 1, 2025 | 12.06 | 12.06 | 11.61 | 11.71 | 11.71 | -3.62% | 2,024,719 |
| Nov 28, 2025 | 12.15 | 12.27 | 12.00 | 12.15 | 12.15 | 0.08% | 1,229,314 |
| 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% | 4,259,873 |
| Nov 21, 2025 | 11.67 | 12.36 | 11.63 | 12.24 | 12.24 | 4.44% | 3,276,569 |
| 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 |
| Oct 10, 2025 | 11.93 | 12.02 | 11.34 | 11.78 | 11.78 | -1.34% | 3,445,043 |
| Oct 9, 2025 | 11.89 | 12.26 | 11.77 | 11.94 | 11.94 | 0.25% | 4,070,164 |
| Oct 8, 2025 | 11.59 | 12.54 | 11.56 | 11.91 | 11.91 | 3.39% | 4,267,101 |
| Oct 7, 2025 | 10.96 | 11.53 | 10.93 | 11.52 | 11.52 | 5.01% | 3,729,958 |
| Oct 6, 2025 | 11.48 | 11.73 | 10.85 | 10.97 | 10.97 | -3.86% | 3,660,540 |
| Oct 3, 2025 | 11.40 | 11.77 | 11.11 | 11.41 | 11.41 | 3.16% | 8,120,341 |
| Oct 2, 2025 | 11.03 | 11.22 | 10.63 | 11.06 | 11.06 | 0.18% | 4,190,161 |
| Oct 1, 2025 | 12.05 | 12.37 | 10.95 | 11.04 | 11.04 | -5.56% | 8,886,395 |
| Sep 30, 2025 | 12.78 | 12.88 | 11.52 | 11.69 | 11.69 | -6.70% | 7,581,172 |
| Sep 29, 2025 | 12.65 | 12.71 | 12.30 | 12.53 | 12.53 | - | 1,611,241 |
| Sep 26, 2025 | 12.24 | 12.97 | 12.13 | 12.53 | 12.53 | 2.37% | 1,977,972 |
| Sep 25, 2025 | 12.52 | 12.64 | 12.01 | 12.24 | 12.24 | -2.55% | 2,404,729 |
| Sep 24, 2025 | 12.26 | 12.78 | 12.26 | 12.56 | 12.56 | 2.53% | 2,708,605 |
| Sep 23, 2025 | 12.23 | 12.38 | 11.99 | 12.25 | 12.25 | 0.41% | 1,998,036 |
| Sep 22, 2025 | 12.20 | 12.49 | 12.05 | 12.20 | 12.20 | 0.83% | 2,178,459 |
| Sep 19, 2025 | 12.75 | 12.75 | 11.87 | 12.10 | 12.10 | -4.80% | 2,414,612 |
| Sep 18, 2025 | 12.26 | 12.76 | 12.13 | 12.71 | 12.71 | 4.48% | 2,852,869 |
| Sep 17, 2025 | 12.44 | 12.70 | 12.13 | 12.17 | 12.17 | -2.17% | 2,040,054 |
| Sep 16, 2025 | 12.44 | 12.73 | 12.32 | 12.44 | 12.44 | -0.84% | 2,523,374 |
| Sep 15, 2025 | 13.07 | 13.07 | 12.27 | 12.54 | 12.54 | -2.11% | 2,336,251 |
| Sep 12, 2025 | 12.74 | 12.91 | 12.66 | 12.81 | 12.81 | 0.31% | 1,837,271 |
| Sep 11, 2025 | 13.20 | 13.25 | 12.72 | 12.77 | 12.77 | -2.15% | 1,246,698 |
| Sep 10, 2025 | 12.75 | 13.07 | 12.64 | 13.05 | 13.05 | 2.27% | 1,802,983 |
| Sep 9, 2025 | 12.68 | 12.93 | 12.58 | 12.76 | 12.76 | 0.39% | 3,220,091 |
| Sep 8, 2025 | 13.60 | 13.65 | 12.70 | 12.71 | 12.71 | -6.54% | 2,210,774 |
| Sep 5, 2025 | 12.78 | 13.85 | 12.67 | 13.60 | 13.60 | 7.09% | 4,984,973 |
| Sep 4, 2025 | 12.95 | 13.24 | 12.41 | 12.70 | 12.70 | -1.85% | 2,793,834 |
| Sep 3, 2025 | 12.59 | 13.10 | 12.50 | 12.94 | 12.94 | 1.89% | 4,527,258 |
| Sep 2, 2025 | 12.02 | 12.79 | 12.02 | 12.70 | 12.70 | 4.01% | 2,789,339 |
| Aug 29, 2025 | 12.59 | 12.71 | 12.07 | 12.21 | 12.21 | -2.48% | 2,070,625 |
| Aug 28, 2025 | 12.32 | 12.61 | 12.20 | 12.52 | 12.52 | 1.62% | 1,687,596 |
| Aug 27, 2025 | 12.19 | 12.46 | 12.19 | 12.32 | 12.32 | - | 1,987,952 |
| Aug 26, 2025 | 12.00 | 12.38 | 11.95 | 12.32 | 12.32 | 3.79% | 1,766,468 |
| Aug 25, 2025 | 12.30 | 12.36 | 11.84 | 11.87 | 11.87 | -3.50% | 903,074 |
| Aug 22, 2025 | 12.20 | 12.49 | 12.03 | 12.30 | 12.30 | 1.40% | 1,414,893 |
| Aug 21, 2025 | 11.90 | 12.15 | 11.83 | 12.13 | 12.13 | 1.42% | 1,349,919 |
| Aug 20, 2025 | 12.10 | 12.34 | 11.68 | 11.96 | 11.96 | -1.48% | 2,122,753 |
| Aug 19, 2025 | 12.20 | 12.33 | 12.01 | 12.14 | 12.14 | -1.38% | 1,645,099 |
| Aug 18, 2025 | 12.64 | 12.66 | 12.21 | 12.31 | 12.31 | -2.46% | 2,238,055 |
| Aug 15, 2025 | 12.67 | 12.68 | 12.39 | 12.62 | 12.62 | -0.24% | 1,740,879 |
| Aug 14, 2025 | 12.31 | 12.74 | 12.14 | 12.65 | 12.65 | 1.20% | 1,481,866 |
| Aug 13, 2025 | 12.59 | 12.91 | 12.41 | 12.50 | 12.50 | 0.20% | 2,650,200 |
| Aug 12, 2025 | 12.38 | 12.68 | 12.00 | 12.48 | 12.48 | -0.68% | 2,510,318 |
| Aug 11, 2025 | 12.12 | 12.65 | 12.07 | 12.56 | 12.56 | 2.87% | 2,418,182 |
| Aug 8, 2025 | 12.37 | 12.37 | 11.99 | 12.21 | 12.21 | -0.73% | 2,019,053 |
| Aug 7, 2025 | 12.64 | 12.65 | 11.96 | 12.30 | 12.30 | -1.60% | 2,407,371 |
| Aug 6, 2025 | 12.00 | 12.53 | 11.57 | 12.50 | 12.50 | 4.17% | 2,971,438 |
| Aug 5, 2025 | 11.21 | 12.00 | 10.58 | 12.00 | 12.00 | -2.83% | 4,327,474 |
| Aug 4, 2025 | 11.99 | 12.35 | 11.61 | 12.35 | 12.35 | 3.61% | 1,790,670 |
| Aug 1, 2025 | 11.44 | 12.05 | 11.30 | 11.92 | 11.92 | 2.94% | 1,645,839 |
| Jul 31, 2025 | 11.59 | 11.82 | 11.49 | 11.58 | 11.58 | -0.69% | 1,439,388 |
| Jul 30, 2025 | 11.92 | 12.21 | 11.59 | 11.66 | 11.66 | -0.77% | 1,453,444 |
| Jul 29, 2025 | 12.18 | 12.23 | 11.70 | 11.75 | 11.75 | -2.73% | 1,680,511 |
| Jul 28, 2025 | 12.28 | 12.35 | 11.94 | 12.08 | 12.08 | -1.06% | 2,709,978 |
| Jul 25, 2025 | 11.90 | 12.27 | 11.76 | 12.21 | 12.21 | 2.43% | 1,433,737 |
| Jul 24, 2025 | 11.98 | 12.14 | 11.76 | 11.92 | 11.92 | -0.33% | 1,286,804 |
| Jul 23, 2025 | 11.72 | 11.96 | 11.57 | 11.96 | 11.96 | 3.55% | 1,614,051 |
| Jul 22, 2025 | 11.66 | 11.72 | 11.42 | 11.55 | 11.55 | 0.30% | 1,341,913 |
| Jul 21, 2025 | 11.38 | 11.71 | 11.30 | 11.52 | 11.52 | 1.63% | 1,981,668 |
| Jul 18, 2025 | 11.56 | 11.57 | 11.23 | 11.33 | 11.33 | -0.44% | 2,125,857 |
| Jul 17, 2025 | 11.25 | 11.54 | 11.24 | 11.38 | 11.38 | 1.16% | 2,679,729 |