Dark

OCEA
OCEAN BIOMEDICAL INC
stock OTC

EOD

May 9, 2025

0.0102USD+0.990%(+0.0001)3,713,890

Pre-market

Dec 31, 1969

0.00USD-100.000%(-0.01)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	0.01000	0.011000	0.009200	0.010200	+0.990%	3,713,890	0.000%
2025-05-08	0.01480	0.015300	0.009200	0.010100	-32.667%	18,920,663	+0.990%
2025-05-07	0.01650	0.019900	0.012200	0.015000	+4.167%	7,626,714	-32.000%
2025-05-06	0.01220	0.015800	0.011600	0.014400	+20.000%	22,480,072	-29.167%
2025-05-05	0.01110	0.013900	0.011000	0.012000	+8.108%	3,555,159	-15.000%
2025-05-02	0.01370	0.015200	0.010200	0.011100	-8.264%	6,742,721	-8.108%
2025-05-01	0.01180	0.016300	0.009400	0.012100	+11.009%	16,612,125	-15.702%
2025-04-30	0.00770	0.013400	0.006700	0.010900	+43.421%	18,293,562	-6.422%
2025-04-29	0.00705	0.007900	0.005700	0.007600	+15.152%	16,221,056	+34.211%
2025-04-28	0.00870	0.009000	0.006600	0.006600	-22.170%	13,829,444	+54.545%
2025-04-25	0.00930	0.010000	0.007300	0.008480	-13.469%	20,614,049	+20.283%
2025-04-24	0.01150	0.016500	0.005300	0.009800	-52.195%	64,855,779	+4.082%
2025-04-23	0.03600	0.036000	0.020200	0.020500	-46.753%	171,563,555	-50.244%
2025-04-22	0.04140	0.046500	0.035600	0.038500	-3.750%	366,683,087	-73.506%
2025-04-21	0.04220	0.042200	0.038400	0.040000	-3.614%	5,204,776	-74.500%
2025-04-17	0.04180	0.042000	0.037000	0.041500	-3.935%	8,483,795	-75.422%
2025-04-16	0.04320	0.043200	0.041000	0.043200	-1.818%	6,843,283	-76.389%
2025-04-15	0.04300	0.045900	0.040150	0.044000	-5.579%	10,393,813	-76.818%
2025-04-14	0.04200	0.046600	0.042000	0.046600	+7.126%	6,424,469	-78.112%
2025-04-11	0.04800	0.048000	0.041500	0.043500	-0.685%	5,312,779	-76.552%
2025-04-10	0.04700	0.047800	0.040000	0.043800	-6.809%	6,769,490	-76.712%
2025-04-09	0.04000	0.047500	0.038500	0.047000	+19.289%	12,219,003	-78.298%
2025-04-08	0.04000	0.045600	0.038500	0.039400	-11.857%	13,010,828	-74.112%
2025-04-07	0.04640	0.046700	0.039600	0.044700	-6.485%	12,084,389	-77.181%
2025-04-04	0.04890	0.050500	0.045000	0.047800	-7.900%	8,242,420	-78.661%
2025-04-03	0.05000	0.052900	0.050000	0.051900	-1.890%	7,671,568	-80.347%
2025-04-02	0.04620	0.058000	0.046200	0.052900	-3.643%	19,631,749	-80.718%
2025-04-01	0.05160	0.057200	0.048600	0.054900	+1.667%	23,796,445	-81.421%
2025-03-31	0.05810	0.062000	0.053900	0.054000	-15.094%	23,083,924	-81.111%
2025-03-28	0.08300	0.083000	0.060000	0.063600	-18.462%	46,320,620	-83.962%
2025-03-27	0.10470	0.104700	0.070000	0.078000	-6.810%	220,954,507	-86.923%
2025-03-26	0.07870	0.136000	0.066000	0.083700	+47.359%	877,253,061	-87.814%
2025-03-25	0.06250	0.064400	0.055500	0.056800	-11.111%	7,621,268	-82.042%
2025-03-24	0.06460	0.075000	0.059300	0.063900	+2.899%	17,316,937	-84.038%
2025-03-21	0.06300	0.063500	0.056100	0.062100	-0.481%	12,448,620	-83.575%
2025-03-20	0.05890	0.067800	0.056950	0.062400	+3.140%	16,657,863	-83.654%
2025-03-19	0.05690	0.063900	0.051100	0.060500	+2.891%	24,427,807	-83.140%
2025-03-18	0.06000	0.061700	0.057100	0.058800	-5.161%	11,043,543	-82.653%
2025-03-17	0.06300	0.065000	0.059600	0.062000	-0.322%	13,401,468	-83.548%
2025-03-14	0.06950	0.069500	0.056100	0.062200	-7.025%	21,286,575	-83.601%
2025-03-13	0.07630	0.077000	0.062000	0.066900	-14.777%	15,946,066	-84.753%
2025-03-12	0.08050	0.083300	0.077700	0.078500	-7.429%	5,588,706	-87.006%
2025-03-11	0.08000	0.087000	0.076400	0.084800	+3.667%	12,254,821	-87.972%
2025-03-10	0.08770	0.088900	0.079000	0.081800	-9.111%	7,550,819	-87.531%
2025-03-07	0.08300	0.090000	0.083000	0.090000	+4.287%	6,924,646	-88.667%
2025-03-06	0.08840	0.097899	0.083900	0.086300	-6.196%	10,395,377	-88.181%
2025-03-05	0.08050	0.096800	0.080500	0.092000	+8.235%	13,447,068	-88.913%
2025-03-04	0.08000	0.086000	0.075300	0.085000	-5.028%	11,751,274	-88.000%
2025-03-03	0.09500	0.098099	0.087000	0.089500	-10.500%	17,193,023	-88.603%
2025-02-28	0.09500	0.106900	0.094500	0.100000	-0.596%	30,993,944	-89.800%
2025-02-27	0.09660	0.103400	0.090000	0.100600	-0.396%	36,666,781	-89.861%
2025-02-26	0.10500	0.109900	0.100000	0.101000	-3.810%	17,167,035	-89.901%
2025-02-25	0.11900	0.119000	0.098000	0.105000	-12.500%	26,007,661	-90.286%
2025-02-24	0.12710	0.127100	0.117500	0.120000	-5.213%	15,008,428	-91.500%
2025-02-21	0.13390	0.135000	0.123000	0.126600	-9.117%	20,060,857	-91.943%
2025-02-20	0.13580	0.144000	0.132000	0.139300	-4.589%	25,265,216	-92.678%
2025-02-19	0.12400	0.162800	0.121100	0.146000	+10.774%	100,571,854	-93.014%
2025-02-18	0.12280	0.144000	0.120000	0.131800	+3.373%	32,757,219	-92.261%
2025-02-14	0.14300	0.147400	0.123500	0.127500	-14.487%	43,289,468	-92.000%
2025-02-13	0.15480	0.168000	0.146000	0.149100	-14.212%	51,198,727	-93.159%
2025-02-12	0.18090	0.189900	0.161000	0.173800	-13.100%	74,067,986	-94.131%
2025-02-11	0.20780	0.270000	0.163100	0.200000	+35.135%	562,109,099	-94.900%
2025-02-10	0.22290	0.226400	0.112700	0.148000	+11.362%	558,302,008	-93.108%
2025-02-07	0.14110	0.150700	0.131000	0.132900	-0.747%	11,227,652	-92.325%
2025-02-06	0.15200	0.245000	0.131300	0.133900	-8.225%	73,139,612	-92.382%
2025-02-05	0.15000	0.155000	0.140000	0.145900	-8.813%	2,679,256	-93.009%
2025-02-04	0.17000	0.170000	0.156000	0.160000	-12.329%	3,934,039	-93.625%
2025-02-03	0.18100	0.187300	0.165000	0.182500	-6.935%	4,904,702	-94.411%
2025-01-31	0.20000	0.218900	0.191100	0.196100	+3.483%	6,656,284	-94.799%
2025-01-30	0.23510	0.256600	0.182100	0.189500	-22.049%	20,521,231	-94.617%
2025-01-29	0.56710	0.659400	0.240100	0.243100	-26.333%	186,198,756	-95.804%
2025-01-28	0.38500	0.385000	0.327100	0.330000	-3.790%	349,256	-96.909%
2025-01-27	0.41000	0.450000	0.343000	0.343000	-18.333%	319,047	-97.026%
2025-01-24	0.44200	0.454500	0.400000	0.420000	-6.667%	291,005	-97.571%
2025-01-23	0.47000	0.493300	0.440000	0.450000	-3.226%	106,354	-97.733%
2025-01-22	0.49700	0.504901	0.431200	0.465000	-3.125%	172,790	-97.806%
2025-01-21	0.53000	0.530000	0.460500	0.480000	-11.111%	302,843	-97.875%
2025-01-17	0.57400	0.600399	0.530100	0.540000	-5.923%	108,526	-98.111%
2025-01-16	0.61000	0.610000	0.550000	0.574000	-4.683%	248,502	-98.223%
2025-01-15	0.62500	0.669800	0.551400	0.602200	-3.261%	58,009	-98.306%
2025-01-14	0.67320	0.673200	0.601300	0.622500	-8.951%	64,806	-98.361%
2025-01-13	0.62280	0.700900	0.607001	0.683700	+8.215%	138,929	-98.508%
2025-01-10	0.65000	0.660000	0.606500	0.631800	-5.433%	141,583	-98.386%
2025-01-08	0.76000	0.760000	0.640000	0.668100	-9.947%	171,477	-98.473%
2025-01-07	0.69210	0.741900	0.664700	0.741900	+8.259%	205,521	-98.625%
2025-01-06	0.71000	0.714700	0.650100	0.685300	-5.995%	145,139	-98.512%
2025-01-03	0.61010	0.751000	0.607200	0.729000	+22.542%	521,590	-98.601%
2025-01-02	0.58610	0.619000	0.554090	0.594900	+7.577%	82,011	-98.285%
2024-12-31	0.60720	0.607200	0.535000	0.553000	-7.833%	194,545	-98.156%
2024-12-30	0.58000	0.603800	0.532900	0.600000	+4.895%	204,129	-98.300%
2024-12-27	0.59000	0.593900	0.560000	0.572000	+1.779%	123,887	-98.217%
2024-12-26	0.58000	0.589900	0.559900	0.562000	-4.746%	208,094	-98.185%
2024-12-24	0.61000	0.620000	0.571000	0.590000	-7.827%	115,913	-98.271%
2024-12-23	0.63570	0.650000	0.557000	0.640100	-3.614%	388,844	-98.406%
2024-12-20	0.56550	0.717400	0.460300	0.664100	+12.750%	9,153,095	-98.464%
2024-12-19	0.60000	0.600000	0.568100	0.589000	+1.064%	55,177	-98.268%
2024-12-18	0.64200	0.642000	0.582201	0.582800	-6.901%	27,959	-98.250%
2024-12-17	0.69000	0.699900	0.581000	0.626000	-2.340%	109,698	-98.371%
2024-12-16	0.67600	0.680000	0.630100	0.641000	-5.178%	45,626	-98.409%
2024-12-13	0.67900	0.680000	0.650000	0.676000	+4.000%	18,586	-98.491%
2024-12-12	0.66000	0.679999	0.630600	0.650000	-3.418%	41,593	-98.431%
2024-12-11	0.67130	0.694800	0.660400	0.673000	-1.059%	31,173	-98.484%
2024-12-10	0.68200	0.700000	0.671000	0.680200	-2.815%	25,096	-98.500%
2024-12-09	0.69230	0.720000	0.685200	0.699900	+0.821%	42,649	-98.543%
2024-12-06	0.69000	0.700000	0.673000	0.694200	+3.150%	57,824	-98.531%
2024-12-05	0.70000	0.700000	0.671300	0.673000	-4.944%	77,751	-98.484%
2024-12-04	0.67500	0.728700	0.675000	0.708000	+2.520%	13,429	-98.559%
2024-12-03	0.72000	0.721900	0.670000	0.690600	-2.869%	42,700	-98.523%
2024-12-02	0.72970	0.730000	0.680000	0.711000	+1.571%	58,978	-98.565%
2024-11-29	0.72000	0.723000	0.690000	0.700000	-1.906%	20,025	-98.543%
2024-11-27	0.73500	0.735000	0.690000	0.713600	-1.843%	17,593	-98.571%
2024-11-26	0.69000	0.748700	0.690000	0.727000	+3.857%	64,080	-98.597%
2024-11-25	0.72000	0.720000	0.700000	0.700000	-2.778%	29,048	-98.543%
2024-11-22	0.70000	0.760000	0.695000	0.720000	+0.996%	44,339	-98.583%
2024-11-21	0.69000	0.712900	0.680000	0.712900	+3.319%	64,844	-98.569%
2024-11-20	0.71000	0.730000	0.680500	0.690000	-3.993%	24,975	-98.522%
2024-11-19	0.69000	0.740000	0.650000	0.718700	+8.075%	34,977	-98.581%
2024-11-18	0.71000	0.710000	0.665000	0.665000	-6.863%	67,206	-98.466%
2024-11-15	0.73010	0.750000	0.650000	0.714000	-0.833%	71,994	-98.571%
2024-11-14	0.69650	0.740000	0.680100	0.720000	-2.703%	75,213	-98.583%
2024-11-13	0.75000	0.750000	0.725400	0.740000	+0.014%	28,410	-98.622%
2024-11-12	0.76000	0.760000	0.730900	0.739900	-2.645%	63,139	-98.621%
2024-11-11	0.81000	0.820000	0.750000	0.760000	-7.351%	57,426	-98.658%
2024-11-08	0.87000	0.880000	0.785800	0.820300	-3.608%	75,896	-98.757%
2024-11-07	0.85100	0.880000	0.820000	0.851000	-3.284%	51,121	-98.801%
2024-11-06	0.89990	0.900000	0.820000	0.879900	+3.518%	53,074	-98.841%
2024-11-05	0.89900	0.899900	0.840000	0.850000	-5.545%	21,388	-98.800%
2024-11-04	0.87000	0.899999	0.870000	0.899900	+1.158%	14,237	-98.867%
2024-11-01	0.86200	0.895900	0.839800	0.889600	+1.437%	14,611	-98.853%
2024-10-31	0.87000	0.887200	0.830101	0.877000	+0.805%	26,930	-98.837%
2024-10-30	0.91000	0.920000	0.866000	0.870000	-5.435%	73,471	-98.828%
2024-10-29	0.95000	0.950000	0.910000	0.920000	+0.240%	38,697	-98.891%
2024-10-28	0.93190	0.970000	0.917800	0.917800	-3.389%	45,354	-98.889%
2024-10-25	0.99990	0.999900	0.950000	0.950000	-2.454%	34,218	-98.926%
2024-10-24	0.96000	0.990000	0.933000	0.973900	+1.342%	45,688	-98.953%
2024-10-23	0.98000	0.992300	0.961000	0.961000	-3.900%	53,207	-98.939%
2024-10-22	0.98630	1.030000	0.960000	1.000000	+1.010%	45,112	-98.980%
2024-10-21	0.98480	1.015500	0.950000	0.990000	-1.980%	74,440	-98.970%
2024-10-18	1.10000	1.100000	0.950000	1.010000	0.000%	66,986	-98.990%
2024-10-17	0.99000	1.044900	0.960000	1.010000	+2.020%	91,381	-98.990%
2024-10-16	1.07000	1.160000	0.980300	0.990000	-8.333%	363,459	-98.970%
2024-10-15	0.93000	1.130000	0.924000	1.080000	+18.265%	331,258	-99.056%
2024-10-14	0.93740	0.937400	0.911000	0.913200	+0.230%	24,714	-98.883%
2024-10-11	0.92500	0.935050	0.911000	0.911100	+0.011%	21,157	-98.880%
2024-10-10	0.91120	0.949900	0.911000	0.911000	-2.494%	9,680	-98.880%
2024-10-09	0.94240	0.959899	0.911100	0.934300	+2.558%	21,070	-98.908%
2024-10-08	0.92000	0.970000	0.911000	0.911000	-2.043%	21,243	-98.880%
2024-10-07	0.92100	0.959000	0.911000	0.930000	+2.074%	14,357	-98.903%
2024-10-04	0.93320	0.940600	0.911000	0.911100	-0.426%	22,456	-98.880%
2024-10-03	0.94000	0.969899	0.910000	0.915000	+1.094%	16,898	-98.885%
2024-10-02	0.91500	0.940000	0.905101	0.905101	-2.677%	7,045	-98.873%
2024-10-01	0.94000	0.970000	0.892600	0.930000	-5.102%	37,977	-98.903%
2024-09-30	0.97000	0.990000	0.930101	0.980000	+2.423%	18,743	-98.959%
2024-09-27	0.92500	1.000000	0.800000	0.956821	+2.884%	30,333	-98.934%
2024-09-26	0.98000	0.980000	0.753900	0.930000	-6.061%	58,525	-98.903%
2024-09-25	0.88000	1.090000	0.874700	0.990000	+12.500%	110,224	-98.970%
2024-09-24	0.88000	0.899900	0.879900	0.880000	-2.222%	22,086	-98.841%
2024-09-23	0.94000	0.940000	0.840000	0.900000	-3.226%	34,578	-98.867%
2024-09-20	0.98970	0.989700	0.911400	0.930000	-6.051%	34,651	-98.903%
2024-09-19	1.00000	1.010000	0.950100	0.989900	+1.279%	29,281	-98.970%
2024-09-18	1.04000	1.050000	0.930000	0.977400	-3.228%	46,109	-98.956%
2024-09-17	0.97000	1.050000	0.950000	1.010000	+2.041%	33,771	-98.990%
2024-09-16	0.96000	0.999600	0.940000	0.989800	+1.269%	21,933	-98.969%
2024-09-13	0.99000	1.000000	0.935400	0.977400	+4.535%	33,126	-98.956%
2024-09-12	0.96000	0.987300	0.908400	0.935000	-4.592%	20,268	-98.909%
2024-09-11	1.01000	1.010000	0.950000	0.980000	-1.961%	48,442	-98.959%
2024-09-10	1.00000	1.050000	0.950000	0.999600	+3.052%	24,278	-98.980%
2024-09-09	0.97000	1.020000	0.970000	0.970000	-1.020%	12,506	-98.948%
2024-09-06	1.01000	1.050000	0.940000	0.980000	-4.854%	62,722	-98.959%
2024-09-05	1.08000	1.080000	1.000000	1.030000	-1.905%	35,238	-99.010%
2024-09-04	1.07000	1.070000	1.000400	1.050000	+0.962%	37,871	-99.029%
2024-09-03	1.14000	1.140000	1.030000	1.040000	-7.965%	70,554	-99.019%
2024-08-30	1.13000	1.150000	1.050100	1.130000	+4.311%	109,402	-99.097%
2024-08-29	0.90000	1.130000	0.880000	1.083300	+20.313%	158,781	-99.058%
2024-08-28	0.92660	0.934700	0.850000	0.900400	-3.896%	63,526	-98.867%
2024-08-27	1.04000	1.060000	0.906500	0.936900	-7.238%	282,068	-98.911%
2024-08-26	1.07000	1.120000	1.010000	1.010000	-5.607%	75,063	-98.990%
2024-08-23	1.11000	1.110000	1.060000	1.070000	-1.835%	19,127	-99.047%
2024-08-22	1.08000	1.110000	1.080000	1.090000	-0.909%	17,353	-99.064%
2024-08-21	1.08000	1.100000	1.060000	1.100000	+3.813%	16,928	-99.073%
2024-08-20	1.10000	1.110000	1.055000	1.059600	-1.889%	36,990	-99.037%
2024-08-19	1.09000	1.110000	1.050000	1.080000	+1.887%	81,451	-99.056%
2024-08-16	1.10000	1.110000	1.060000	1.060000	-2.752%	30,948	-99.038%
2024-08-15	1.06000	1.110000	1.050000	1.090000	+1.869%	34,500	-99.064%
2024-08-14	1.06000	1.080000	1.060000	1.070000	+1.905%	9,113	-99.047%
2024-08-13	1.07000	1.085000	1.050000	1.050000	-3.555%	39,108	-99.029%
2024-08-12	1.11000	1.120000	1.080100	1.088700	+0.806%	17,374	-99.063%
2024-08-09	1.15000	1.150000	1.060000	1.080000	-3.571%	21,015	-99.056%
2024-08-08	1.12000	1.160000	1.120000	1.120000	-2.609%	22,487	-99.089%
2024-08-07	1.18000	1.180000	1.120000	1.150000	+0.437%	19,874	-99.113%
2024-08-06	1.15000	1.190000	1.130000	1.145000	+1.327%	34,183	-99.109%
2024-08-05	1.07000	1.150000	1.070000	1.130000	-2.586%	69,390	-99.097%
2024-08-02	1.14000	1.210000	1.050000	1.160000	-0.855%	97,949	-99.121%
2024-08-01	1.11000	1.200000	1.110000	1.170000	+1.739%	76,331	-99.128%
2024-07-31	1.20500	1.240000	1.150000	1.150000	0.000%	21,817	-99.113%
2024-07-30	1.23000	1.240000	1.150000	1.150000	-5.738%	32,297	-99.113%
2024-07-29	1.28000	1.290000	1.200000	1.220000	-4.688%	66,461	-99.164%
2024-07-26	1.18000	1.450000	1.180000	1.280000	+14.286%	590,550	-99.203%
2024-07-25	1.12000	1.140000	1.110000	1.120000	-2.609%	19,299	-99.089%
2024-07-24	1.14000	1.180000	1.110000	1.150000	+0.877%	30,924	-99.113%
2024-07-23	1.12700	1.180000	1.125000	1.140000	-1.724%	33,126	-99.105%
2024-07-22	1.11000	1.180000	1.080000	1.160000	+5.455%	138,440	-99.121%
2024-07-19	1.16000	1.200000	1.100000	1.100000	-4.348%	100,625	-99.073%
2024-07-18	1.22000	1.235000	1.150000	1.150000	-7.258%	93,385	-99.113%
2024-07-17	1.22000	1.300000	1.220000	1.240000	+0.813%	119,571	-99.177%
2024-07-16	1.20000	1.260000	1.160000	1.230000	+8.850%	151,769	-99.171%
2024-07-15	1.10000	1.249100	1.090000	1.130000	+1.802%	158,124	-99.097%
2024-07-12	1.16000	1.200000	1.100000	1.110000	-5.932%	97,705	-99.081%
2024-07-11	1.10000	1.200000	1.100000	1.180000	+8.257%	62,243	-99.136%
2024-07-10	1.11000	1.130000	1.080000	1.090000	-1.802%	92,210	-99.064%
2024-07-09	1.12000	1.157500	1.100000	1.110000	-1.770%	29,729	-99.081%
2024-07-08	1.09000	1.160000	1.070000	1.130000	+6.604%	101,221	-99.097%
2024-07-05	1.12000	1.120000	1.060000	1.060000	-3.636%	105,830	-99.038%
2024-07-03	1.14000	1.154900	1.070000	1.100000	0.000%	102,760	-99.073%
2024-07-02	1.18000	1.210000	1.070000	1.100000	-6.780%	153,955	-99.073%
2024-07-01	1.22000	1.299900	1.160000	1.180000	-3.279%	135,196	-99.136%
2024-06-28	1.38000	1.400000	1.220000	1.220000	-11.594%	984,830	-99.164%
2024-06-27	1.37000	1.440000	1.310000	1.380000	+0.730%	68,433	-99.261%
2024-06-26	1.40000	1.460000	1.360000	1.370000	-3.521%	65,870	-99.255%
2024-06-25	1.36000	1.460000	1.349000	1.420000	+2.158%	85,690	-99.282%
2024-06-24	1.31000	1.400000	1.280000	1.390000	+7.752%	79,288	-99.266%
2024-06-21	1.31000	1.337400	1.270100	1.290000	-0.769%	81,779	-99.209%
2024-06-20	1.41000	1.690000	1.090000	1.300000	-10.345%	533,305	-99.215%
2024-06-18	1.51000	1.530000	1.440000	1.450000	-7.051%	114,046	-99.297%
2024-06-17	1.41000	1.720000	1.370000	1.560000	+10.638%	243,084	-99.346%
2024-06-14	1.45000	1.480000	1.340000	1.410000	-5.369%	103,559	-99.277%
2024-06-13	1.47000	1.500000	1.330000	1.490000	+3.472%	191,125	-99.315%
2024-06-12	1.60000	1.620000	1.340000	1.440000	-10.000%	294,559	-99.292%
2024-06-11	1.52000	1.600000	1.470000	1.600000	+2.564%	124,168	-99.363%
2024-06-10	1.41000	1.570000	1.410000	1.560000	+7.958%	63,016	-99.346%
2024-06-07	1.42000	1.460000	1.415000	1.445000	-0.687%	51,278	-99.294%
2024-06-06	1.46000	1.493100	1.440000	1.455000	-1.356%	62,763	-99.299%
2024-06-05	1.49000	1.528900	1.420000	1.475000	-1.007%	150,087	-99.308%
2024-06-04	1.57000	1.670000	1.430000	1.490000	-6.875%	216,979	-99.315%
2024-06-03	1.48000	1.750000	1.450000	1.600000	+8.844%	247,246	-99.363%
2024-05-31	1.43000	1.480000	1.410000	1.470000	+2.797%	49,191	-99.306%
2024-05-30	1.39000	1.450000	1.330000	1.430000	+3.623%	185,629	-99.287%
2024-05-29	1.45000	1.488100	1.360000	1.380000	-7.383%	124,691	-99.261%
2024-05-28	1.45000	1.530000	1.440000	1.490000	+1.361%	119,424	-99.315%
2024-05-24	1.47000	1.560000	1.450000	1.470000	0.000%	125,358	-99.306%
2024-05-23	1.55000	1.631800	1.450000	1.470000	-5.161%	141,659	-99.306%
2024-05-22	1.62000	1.635000	1.500000	1.550000	-4.615%	71,916	-99.342%
2024-05-21	1.63000	1.659900	1.610000	1.625000	+0.309%	68,147	-99.372%
2024-05-20	1.76000	1.760000	1.550000	1.620000	-7.955%	242,645	-99.370%
2024-05-17	1.73000	1.780000	1.651300	1.760000	+3.529%	148,052	-99.420%
2024-05-16	1.73000	1.760000	1.580000	1.700000	-2.299%	279,545	-99.400%
2024-05-15	1.54000	2.029300	1.530000	1.740000	+11.538%	786,795	-99.414%
2024-05-14	1.50000	1.570000	1.440000	1.560000	+2.632%	128,828	-99.346%
2024-05-13	1.55000	1.619900	1.440000	1.520000	-0.977%	193,231	-99.329%
2024-05-10	1.74000	1.779800	1.520000	1.535000	-11.782%	252,351	-99.336%
2024-05-09	1.75000	2.090000	1.650000	1.740000	-0.571%	1,236,192	-99.414%
2024-05-08	1.38000	1.840000	1.320000	1.750000	+24.555%	1,066,379	-99.417%
2024-05-07	1.38000	1.440000	1.380000	1.405000	+0.717%	96,415	-99.274%
2024-05-06	1.45000	1.460000	1.370000	1.395000	-5.102%	137,127	-99.269%
2024-05-03	1.39000	1.490000	1.390000	1.470000	+5.000%	127,829	-99.306%
2024-05-02	1.50000	1.549500	1.330000	1.400000	-6.977%	312,090	-99.271%
2024-05-01	1.37000	1.610000	1.370000	1.505000	+7.500%	236,205	-99.322%
2024-04-30	1.54000	1.550000	1.370000	1.400000	-10.828%	318,276	-99.271%
2024-04-29	1.34000	1.670000	1.330000	1.570000	+17.164%	1,322,567	-99.350%
2024-04-26	1.26000	1.426800	1.260000	1.340000	+6.773%	248,221	-99.239%
2024-04-25	1.42000	1.450000	1.250100	1.255000	-11.307%	170,259	-99.187%
2024-04-24	1.49000	1.490000	1.380000	1.415000	-4.392%	150,968	-99.279%
2024-04-23	1.42000	1.489000	1.370000	1.480000	-1.661%	164,502	-99.311%
2024-04-22	1.68000	1.700000	1.420000	1.505000	-14.489%	508,882	-99.322%
2024-04-19	1.95000	1.950000	1.740000	1.760000	-6.133%	208,708	-99.420%
2024-04-18	1.82000	1.909900	1.780000	1.875000	+5.042%	209,508	-99.456%
2024-04-17	1.78000	1.800000	1.660100	1.785000	-0.279%	160,620	-99.429%
2024-04-16	1.83000	1.860000	1.670000	1.790000	-5.789%	232,957	-99.430%
2024-04-15	2.14000	2.196600	1.850000	1.900000	-14.989%	349,038	-99.463%
2024-04-12	2.21000	2.440000	2.210000	2.235000	+1.361%	324,473	-99.544%
2024-04-11	2.43000	2.470000	2.175000	2.205000	-9.259%	431,494	-99.537%
2024-04-10	2.39000	2.630000	2.330000	2.430000	-1.619%	337,653	-99.580%
2024-04-09	2.60000	2.600000	2.369800	2.470000	-5.000%	228,790	-99.587%
2024-04-08	2.64000	2.640000	2.360000	2.600000	-1.701%	306,204	-99.608%
2024-04-05	2.57000	2.805000	2.530000	2.645000	-1.673%	219,137	-99.614%
2024-04-04	2.89000	3.129700	2.670000	2.690000	-8.503%	346,871	-99.621%
2024-04-03	3.17000	3.200000	2.830000	2.940000	-7.256%	347,552	-99.653%
2024-04-02	3.39000	3.480000	3.060000	3.170000	-11.944%	428,425	-99.678%
2024-04-01	3.76000	3.850000	3.446250	3.600000	-4.888%	429,253	-99.717%
2024-03-28	4.08000	4.080000	3.640000	3.785000	-6.773%	682,964	-99.731%
2024-03-27	3.95000	4.370000	3.925900	4.060000	-0.246%	481,868	-99.749%
2024-03-26	4.11000	4.280000	3.999900	4.070000	-2.864%	389,598	-99.749%
2024-03-25	4.20000	4.289300	3.820000	4.190000	-1.179%	545,306	-99.757%
2024-03-22	4.38000	4.679900	4.220000	4.240000	-4.933%	503,015	-99.759%
2024-03-21	4.52000	4.687500	4.270000	4.460000	-3.879%	509,151	-99.771%
2024-03-20	4.47000	4.970000	4.120000	4.640000	+3.341%	1,653,104	-99.780%
2024-03-19	4.03000	4.580000	3.920000	4.490000	+10.864%	1,674,197	-99.773%
2024-03-18	3.98000	4.580000	3.930000	4.050000	-1.699%	905,063	-99.748%
2024-03-15	4.06000	4.170000	3.530000	4.120000	+1.980%	1,512,984	-99.752%
2024-03-14	4.16000	4.762700	4.000000	4.040000	-3.349%	914,718	-99.748%
2024-03-13	4.00000	4.420000	3.820000	4.180000	+8.571%	1,066,358	-99.756%
2024-03-12	4.51000	4.510000	3.830000	3.850000	-13.870%	1,068,691	-99.735%
2024-03-11	5.42000	5.670000	4.313000	4.470000	-19.604%	1,618,026	-99.772%
2024-03-08	5.77000	6.300000	4.720000	5.560000	+5.503%	4,813,756	-99.817%
2024-03-07	3.90000	5.750000	3.760000	5.270000	+30.446%	13,158,894	-99.806%
2024-03-06	5.75000	5.880000	3.540000	4.040000	-23.194%	8,076,553	-99.748%
2024-03-05	4.43000	7.790000	4.150000	5.260000	+28.922%	73,104,576	-99.806%
2024-03-04	2.24000	4.760000	2.160000	4.080000	+104.000%	81,860,637	-99.750%
2024-03-01	1.85000	2.129900	1.820000	2.000000	+13.636%	3,561,815	-99.490%
2024-02-29	1.58000	2.160000	1.570000	1.760000	+14.286%	6,098,355	-99.420%
2024-02-28	1.95000	1.950000	1.450000	1.540000	-21.429%	3,353,395	-99.338%
2024-02-27	1.96000	2.540000	1.860000	1.960000	+2.618%	15,949,663	-99.480%
2024-02-26	1.56000	2.750000	1.400000	1.910000	+21.656%	91,705,616	-99.466%
2024-02-23	1.00000	2.100000	0.705000	1.570000	+185.766%	105,743,395	-99.350%
2024-02-22	0.56400	0.564000	0.530000	0.549400	-1.169%	399,580	-98.143%
2024-02-21	0.56000	0.577600	0.550000	0.555900	+1.109%	82,010	-98.165%
2024-02-20	0.55210	0.585900	0.549800	0.549800	+1.252%	170,623	-98.145%
2024-02-16	0.58000	0.580000	0.530000	0.543000	-6.540%	141,155	-98.122%
2024-02-15	0.58690	0.600000	0.570000	0.581000	-3.183%	107,540	-98.244%
2024-02-14	0.62000	0.620000	0.561000	0.600100	+7.161%	99,025	-98.300%
2024-02-13	0.54000	0.629800	0.540000	0.560000	-3.448%	206,701	-98.179%
2024-02-12	0.58000	0.595000	0.547500	0.580000	+5.455%	177,659	-98.241%
2024-02-09	0.54320	0.590000	0.543200	0.550000	+1.758%	120,678	-98.145%
2024-02-08	0.54280	0.554100	0.530000	0.540500	+2.640%	54,036	-98.113%
2024-02-07	0.55290	0.560500	0.520000	0.526600	-3.145%	65,028	-98.063%
2024-02-06	0.57000	0.570000	0.520100	0.543700	-1.859%	102,237	-98.124%
2024-02-05	0.57000	0.590000	0.554000	0.554000	-0.431%	177,984	-98.159%
2024-02-02	0.58620	0.590000	0.544800	0.556400	-2.386%	41,670	-98.167%
2024-02-01	0.57300	0.590000	0.540700	0.570000	+0.317%	20,899	-98.211%
2024-01-31	0.59000	0.600000	0.558000	0.568200	-3.662%	51,994	-98.205%
2024-01-30	0.60000	0.600400	0.576000	0.589800	-1.256%	24,776	-98.271%
2024-01-29	0.57200	0.610000	0.565100	0.597300	+1.633%	87,188	-98.292%
2024-01-26	0.58000	0.610000	0.575000	0.587700	-0.102%	73,664	-98.264%
2024-01-25	0.55410	0.608300	0.553000	0.588300	+2.277%	26,622	-98.266%
2024-01-24	0.59000	0.590000	0.564000	0.575200	-2.492%	32,760	-98.227%
2024-01-23	0.60000	0.626800	0.580000	0.589900	+1.410%	100,516	-98.271%
2024-01-22	0.56000	0.581700	0.534000	0.581700	+2.756%	133,373	-98.247%
2024-01-19	0.59850	0.598500	0.544500	0.566100	-0.684%	117,065	-98.198%
2024-01-18	0.55700	0.601200	0.540000	0.570000	+2.981%	59,190	-98.211%
2024-01-17	0.62600	0.627000	0.530000	0.553500	-3.906%	147,367	-98.157%
2024-01-16	0.63000	0.647500	0.570000	0.576000	-8.470%	130,992	-98.229%
2024-01-12	0.63720	0.650000	0.623800	0.629300	+0.882%	66,478	-98.379%
2024-01-11	0.64380	0.648100	0.612700	0.623800	-3.749%	89,166	-98.365%
2024-01-10	0.65320	0.660000	0.630000	0.648100	-0.735%	113,729	-98.426%
2024-01-09	0.61420	0.665900	0.614000	0.652900	+3.635%	113,123	-98.438%
2024-01-08	0.64470	0.656500	0.590000	0.630000	-2.280%	213,416	-98.381%
2024-01-05	0.62000	0.667600	0.605000	0.644700	+1.528%	226,475	-98.418%
2024-01-04	0.64760	0.692000	0.620200	0.635000	-6.864%	244,694	-98.394%
2024-01-03	0.61000	0.710000	0.610000	0.681800	+10.664%	273,780	-98.504%
2024-01-02	0.64800	0.650000	0.616100	0.616100	-6.652%	1,072,360	-98.344%
2023-12-29	0.74000	0.750000	0.639100	0.660000	-14.685%	709,673	-98.455%
2023-12-28	0.61910	0.949800	0.606100	0.773600	+28.719%	3,192,027	-98.681%
2023-12-27	0.60540	0.634000	0.587549	0.601000	+0.167%	193,055	-98.303%
2023-12-26	0.60500	0.609900	0.590101	0.600000	0.000%	81,863	-98.300%
2023-12-22	0.60000	0.629999	0.580101	0.600000	+0.620%	131,071	-98.300%
2023-12-21	0.60310	0.630000	0.590000	0.596300	+0.337%	107,762	-98.289%
2023-12-20	0.59000	0.619900	0.570000	0.594300	+1.106%	203,155	-98.284%
2023-12-19	0.59180	0.609800	0.570000	0.587800	-1.623%	95,162	-98.265%
2023-12-18	0.61000	0.610000	0.570000	0.597500	+2.032%	235,066	-98.293%
2023-12-15	0.69000	0.699400	0.585600	0.585600	-13.756%	450,218	-98.258%
2023-12-14	0.65510	0.720000	0.650000	0.679000	+0.593%	361,108	-98.498%
2023-12-13	0.62000	0.715126	0.607700	0.675000	+8.696%	596,652	-98.489%
2023-12-12	0.59990	0.668300	0.570400	0.621000	+3.466%	135,575	-98.357%
2023-12-11	0.61460	0.620000	0.570000	0.600200	-0.859%	167,490	-98.301%
2023-12-08	0.56650	0.618800	0.561000	0.605400	+7.914%	241,020	-98.315%
2023-12-07	0.66140	0.679800	0.531000	0.561000	-15.129%	495,541	-98.182%
2023-12-06	0.75240	0.780000	0.620000	0.661000	-15.882%	393,940	-98.457%
2023-12-05	0.85000	0.850000	0.700000	0.785800	-4.101%	2,225,775	-98.702%
2023-12-04	0.81430	0.870000	0.780000	0.819400	-0.607%	391,444	-98.755%
2023-12-01	0.80560	0.890000	0.762502	0.824400	+4.038%	257,634	-98.763%
2023-11-30	0.89000	0.890000	0.768000	0.792400	-9.347%	279,745	-98.713%
2023-11-29	0.96000	1.000000	0.853090	0.874100	-8.948%	299,539	-98.833%
2023-11-28	1.04000	1.059900	0.935000	0.960000	-5.882%	266,184	-98.938%
2023-11-27	1.10000	1.119900	1.010000	1.020000	-6.422%	215,076	-99.000%
2023-11-24	1.06000	1.110000	1.040000	1.090000	+3.810%	38,259	-99.064%
2023-11-22	1.02000	1.060000	1.020000	1.050000	+2.941%	75,435	-99.029%
2023-11-21	1.13000	1.190000	1.010000	1.020000	-6.422%	189,110	-99.000%
2023-11-20	1.14000	1.140000	1.050000	1.090000	+0.926%	100,031	-99.064%
2023-11-17	1.10000	1.150000	1.060000	1.080000	+1.887%	116,927	-99.056%
2023-11-16	1.15000	1.160000	1.030000	1.060000	-9.787%	218,189	-99.038%

.dark-mode .kGFhKX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kGFhKX{ color: #333333; background-color: white; border: 2px solid #333333; }OCEAOCEAN BIOMEDICAL INCstock OTC

OCEA
OCEAN BIOMEDICAL INC
stock OTC