Singapore markets close in 1 minute
Straits Times Index
3,300.05 +9.35 (+0.28%) Nikkei
38,179.46 -49.65 (-0.13%) Hang Seng
19,115.06 +151.38 (+0.80%) FTSE 100
8,437.22 +3.46 (+0.04%) Bitcoin USD
62,810.36 +1,813.24 (+2.97%) CMC Crypto 200
1,294.76 +34.56 (+2.74%)
Ocular Therapeutix, Inc. (0OT.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:47AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 250 |
| 10 May 2024 | 5.37 | 5.37 | 5.20 | 5.20 | 5.20 | - |
| 09 May 2024 | 5.29 | 5.40 | 5.29 | 5.40 | 5.40 | - |
| 08 May 2024 | 5.23 | 5.30 | 5.23 | 5.30 | 5.30 | - |
| 07 May 2024 | 5.34 | 5.34 | 5.26 | 5.26 | 5.26 | - |
| 06 May 2024 | 5.67 | 5.67 | 5.30 | 5.40 | 5.40 | 250 |
| 03 May 2024 | 5.56 | 5.77 | 5.56 | 5.71 | 5.71 | 1,140 |
| 02 May 2024 | 4.63 | 4.86 | 4.63 | 4.86 | 4.86 | - |
| 30 Apr 2024 | 4.42 | 4.49 | 4.42 | 4.49 | 4.49 | 140 |
| 29 Apr 2024 | 4.38 | 4.62 | 4.38 | 4.62 | 4.62 | 220 |
| 26 Apr 2024 | 3.88 | 3.89 | 3.83 | 3.89 | 3.89 | 50 |
| 25 Apr 2024 | 4.27 | 4.27 | 4.03 | 4.03 | 4.03 | - |
| 24 Apr 2024 | 4.63 | 4.63 | 4.55 | 4.55 | 4.55 | - |
| 23 Apr 2024 | 4.68 | 4.68 | 4.65 | 4.65 | 4.65 | 100 |
| 22 Apr 2024 | 4.85 | 5.08 | 4.85 | 4.88 | 4.88 | 500 |
| 19 Apr 2024 | 5.37 | 5.37 | 5.04 | 5.04 | 5.04 | 2,500 |
| 18 Apr 2024 | 7.09 | 7.21 | 6.12 | 6.12 | 6.12 | 2,501 |
| 17 Apr 2024 | 7.29 | 7.29 | 7.22 | 7.22 | 7.22 | - |
| 16 Apr 2024 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | - |
| 15 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 400 |
| 12 Apr 2024 | 7.64 | 7.64 | 7.62 | 7.62 | 7.62 | - |
| 11 Apr 2024 | 7.27 | 7.27 | 7.26 | 7.26 | 7.26 | - |
| 10 Apr 2024 | 7.44 | 7.56 | 7.17 | 7.17 | 7.17 | 150 |
| 09 Apr 2024 | 7.26 | 7.27 | 7.26 | 7.27 | 7.27 | - |
| 08 Apr 2024 | 8.22 | 8.22 | 7.34 | 7.34 | 7.34 | 3,000 |
| 05 Apr 2024 | 7.73 | 7.73 | 7.71 | 7.71 | 7.71 | - |
| 04 Apr 2024 | 7.71 | 8.03 | 7.71 | 8.03 | 8.03 | - |
| 03 Apr 2024 | 7.76 | 7.76 | 7.72 | 7.72 | 7.72 | - |
| 02 Apr 2024 | 8.03 | 8.03 | 7.89 | 7.89 | 7.89 | - |
| 28 Mar 2024 | 8.53 | 8.53 | 8.26 | 8.40 | 8.40 | 1,857 |
| 27 Mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 26 Mar 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
| 25 Mar 2024 | 8.51 | 8.82 | 8.51 | 8.82 | 8.82 | 245 |
| 22 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 21 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 20 Mar 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
| 19 Mar 2024 | 8.57 | 8.77 | 8.57 | 8.77 | 8.77 | 20 |
| 18 Mar 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
| 15 Mar 2024 | 8.30 | 8.61 | 8.30 | 8.61 | 8.61 | - |
| 14 Mar 2024 | 8.69 | 8.69 | 8.28 | 8.28 | 8.28 | - |
| 13 Mar 2024 | 8.41 | 8.89 | 8.41 | 8.89 | 8.89 | 50 |
| 12 Mar 2024 | 8.45 | 8.52 | 8.45 | 8.52 | 8.52 | - |
| 11 Mar 2024 | 9.01 | 9.01 | 7.23 | 8.00 | 8.00 | 495 |
| 08 Mar 2024 | 9.36 | 9.36 | 8.99 | 8.99 | 8.99 | 1,380 |
| 07 Mar 2024 | 10.17 | 10.17 | 9.66 | 9.66 | 9.66 | 80 |
| 06 Mar 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 05 Mar 2024 | 9.85 | 10.12 | 9.70 | 9.70 | 9.70 | 50 |
| 04 Mar 2024 | 9.70 | 10.81 | 9.48 | 10.06 | 10.06 | 1,657 |
| 01 Mar 2024 | 9.19 | 9.70 | 9.19 | 9.70 | 9.70 | 350 |
| 29 Feb 2024 | 9.13 | 9.22 | 8.93 | 8.93 | 8.93 | 500 |
| 28 Feb 2024 | 9.09 | 9.45 | 9.09 | 9.45 | 9.45 | 204 |
| 27 Feb 2024 | 9.03 | 9.19 | 8.90 | 9.02 | 9.02 | 570 |
| 26 Feb 2024 | 9.30 | 9.50 | 8.85 | 8.85 | 8.85 | 3,200 |
| 23 Feb 2024 | 8.82 | 9.24 | 8.68 | 9.24 | 9.24 | 732 |
| 22 Feb 2024 | 6.84 | 9.30 | 6.38 | 8.95 | 8.95 | 10,125 |
| 21 Feb 2024 | 6.84 | 6.91 | 6.84 | 6.91 | 6.91 | 200 |
| 20 Feb 2024 | 7.45 | 7.45 | 7.00 | 7.00 | 7.00 | 2,870 |
| 19 Feb 2024 | 7.25 | 9.00 | 7.25 | 7.84 | 7.84 | 15,941 |
| 16 Feb 2024 | 6.24 | 7.10 | 6.24 | 7.10 | 7.10 | 5,680 |
| 15 Feb 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 14 Feb 2024 | 5.17 | 5.50 | 5.17 | 5.50 | 5.50 | - |
| 13 Feb 2024 | 5.42 | 5.42 | 5.15 | 5.15 | 5.15 | - |
| 12 Feb 2024 | 5.18 | 5.50 | 5.18 | 5.50 | 5.50 | - |
| 09 Feb 2024 | 4.57 | 4.83 | 4.57 | 4.83 | 4.83 | - |
| 08 Feb 2024 | 4.54 | 4.71 | 4.54 | 4.71 | 4.71 | - |
| 07 Feb 2024 | 4.59 | 4.59 | 4.58 | 4.58 | 4.58 | - |
| 06 Feb 2024 | 4.51 | 4.55 | 4.51 | 4.55 | 4.55 | - |
| 05 Feb 2024 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | - |
| 02 Feb 2024 | 4.77 | 4.96 | 4.73 | 4.73 | 4.73 | 500 |
| 01 Feb 2024 | 4.41 | 4.57 | 4.41 | 4.57 | 4.57 | - |
| 31 Jan 2024 | 4.44 | 4.57 | 4.44 | 4.57 | 4.57 | - |
| 30 Jan 2024 | 4.64 | 4.64 | 4.63 | 4.63 | 4.63 | - |
| 29 Jan 2024 | 4.22 | 4.47 | 4.22 | 4.47 | 4.47 | - |
| 26 Jan 2024 | 3.92 | 4.06 | 3.92 | 4.06 | 4.06 | - |
| 25 Jan 2024 | 3.61 | 3.79 | 3.61 | 3.79 | 3.79 | - |
| 24 Jan 2024 | 3.74 | 3.80 | 3.74 | 3.80 | 3.80 | - |
| 23 Jan 2024 | 3.66 | 3.74 | 3.66 | 3.74 | 3.74 | - |
| 22 Jan 2024 | 3.47 | 3.59 | 3.47 | 3.59 | 3.59 | - |
| 19 Jan 2024 | 3.54 | 3.54 | 3.53 | 3.53 | 3.53 | - |
| 18 Jan 2024 | 3.73 | 3.73 | 3.60 | 3.60 | 3.60 | - |
| 17 Jan 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - |
| 16 Jan 2024 | 3.93 | 3.93 | 3.92 | 3.92 | 3.92 | 22 |
| 15 Jan 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - |
| 12 Jan 2024 | 3.94 | 4.01 | 3.94 | 4.01 | 4.01 | - |
| 11 Jan 2024 | 4.12 | 4.12 | 4.11 | 4.11 | 4.11 | - |
| 10 Jan 2024 | 4.23 | 4.23 | 4.21 | 4.21 | 4.21 | - |
| 09 Jan 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - |
| 08 Jan 2024 | 3.94 | 4.08 | 3.94 | 4.08 | 4.08 | - |
| 05 Jan 2024 | 3.95 | 3.95 | 3.87 | 3.87 | 3.87 | - |
| 04 Jan 2024 | 4.07 | 4.11 | 4.07 | 4.11 | 4.11 | - |
| 03 Jan 2024 | 4.30 | 4.30 | 4.29 | 4.29 | 4.29 | - |
| 02 Jan 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - |
| 29 Dec 2023 | 4.00 | 4.17 | 4.00 | 4.17 | 4.17 | 200 |
| 28 Dec 2023 | 3.97 | 3.98 | 3.97 | 3.98 | 3.98 | 200 |
| 27 Dec 2023 | 3.90 | 3.90 | 3.89 | 3.89 | 3.89 | 200 |
| 22 Dec 2023 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - |
| 21 Dec 2023 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - |
| 20 Dec 2023 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - |
| 19 Dec 2023 | 3.29 | 3.38 | 3.29 | 3.38 | 3.38 | 675 |
| 18 Dec 2023 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.