NASDAQ:OCUL | Historical Stock Price | OCULAR THERAPEUTIX, INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-07-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.03$3.76$6.96$12.88$23.85$44.172014-07-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$20.70$20.701,609,200——
2020-12-30$20.32$20.321,208,000——
2020-12-29$20.08$20.081,194,100——
2020-12-28$20.39$20.391,307,000——
2020-12-24$22.08$22.08246,700——
2020-12-23$21.98$21.98642,100——
2020-12-22$22.37$22.371,011,800——
2020-12-21$21.25$21.25830,400——
2020-12-18$21.43$21.433,115,500——
2020-12-17$21.52$21.521,241,400——
2020-12-16$21.49$21.493,658,600——
2020-12-15$22.95$22.951,032,000——
2020-12-14$22.32$22.321,758,600——
2020-12-11$20.73$20.73810,400——
2020-12-10$20.27$20.27908,100——
2020-12-09$19.51$19.511,126,300——
2020-12-08$19.46$19.461,182,200——
2020-12-07$19.88$19.881,901,700——
2020-12-04$20.34$20.341,497,300——
2020-12-03$19.00$19.001,789,100——
2020-12-02$18.74$18.741,155,900——
2020-12-01$17.96$17.961,256,000——
2020-11-30$17.50$17.502,151,900——
2020-11-27$17.42$17.42725,800——
2020-11-25$16.52$16.521,129,700——
2020-11-24$15.48$15.48968,800——
2020-11-23$14.99$14.991,379,300——
2020-11-20$14.66$14.661,191,400——
2020-11-19$13.74$13.74496,300——
2020-11-18$13.43$13.43822,700——
2020-11-17$13.59$13.591,165,300——
2020-11-16$13.78$13.781,201,000——
2020-11-13$13.90$13.901,312,000——
2020-11-12$13.17$13.17988,700——
2020-11-11$13.27$13.271,154,600——
2020-11-10$13.39$13.391,008,800——
2020-11-09$12.55$12.551,132,500——
2020-11-06$12.84$12.841,403,000——
2020-11-05$12.00$12.001,570,100——
2020-11-04$12.05$12.052,138,100——
2020-11-03$10.54$10.541,183,800——
2020-11-02$10.61$10.611,199,300——
2020-10-30$9.50$9.50879,100——
2020-10-29$9.49$9.49949,800——
2020-10-28$9.29$9.29901,000——
2020-10-27$9.69$9.69906,600——
2020-10-26$9.73$9.731,075,400——
2020-10-23$10.18$10.18840,100——
2020-10-22$10.33$10.33700,100——
2020-10-21$10.53$10.53950,900——
2020-10-20$10.26$10.261,011,200——
2020-10-19$10.25$10.251,288,400——
2020-10-16$10.30$10.301,901,800——
2020-10-15$10.51$10.512,314,100——
2020-10-14$11.03$11.035,359,900——
2020-10-13$12.11$12.111,449,000——
2020-10-12$10.99$10.991,161,300——
2020-10-09$11.27$11.271,865,300——
2020-10-08$11.22$11.223,279,100——
2020-10-07$10.82$10.827,283,700——
2020-10-06$8.41$8.41461,000——
2020-10-05$8.42$8.42569,500——
2020-10-02$8.04$8.04373,300——
2020-10-01$7.91$7.91625,000——
2020-09-30$7.61$7.611,412,800——
2020-09-29$7.81$7.81866,900——
2020-09-28$7.90$7.90688,800——
2020-09-25$7.89$7.89573,700——
2020-09-24$7.82$7.82539,800——
2020-09-23$8.23$8.23498,700——
2020-09-22$8.69$8.69377,900——
2020-09-21$8.94$8.94628,500——
2020-09-18$9.24$9.241,993,300——
2020-09-17$8.85$8.85479,500——
2020-09-16$8.82$8.82615,100——
2020-09-15$8.56$8.56432,300——
2020-09-14$8.55$8.55493,100——
2020-09-11$8.08$8.08429,300——
2020-09-10$8.31$8.31598,900——
2020-09-09$8.26$8.26487,900——
2020-09-08$7.91$7.90925,000——
2020-09-04$7.72$7.721,765,200——
2020-09-03$7.80$7.801,551,800——
2020-09-02$8.38$8.381,115,100——
2020-09-01$8.46$8.46760,200——
2020-08-31$8.70$8.70718,900——
2020-08-28$8.75$8.751,266,000——
2020-08-27$9.40$9.401,276,900——
2020-08-26$9.87$9.873,019,500——
2020-08-25$8.59$8.59469,200——
2020-08-24$8.06$8.06696,400——
2020-08-21$8.37$8.37395,900——
2020-08-20$8.55$8.55491,700——
2020-08-19$8.44$8.44449,700——
2020-08-18$8.58$8.58603,400——
2020-08-17$8.48$8.48842,800——
2020-08-14$7.99$7.99559,000——
2020-08-13$8.07$8.07470,100——
2020-08-12$8.24$8.24740,200——
2020-08-11$8.10$8.10660,200——
2020-08-10$8.46$8.46532,600——
2020-08-07$8.21$8.21780,500——
2020-08-06$8.46$8.46473,000——
2020-08-05$8.74$8.74393,300——
2020-08-04$8.47$8.47326,400——
2020-08-03$8.39$8.39552,100——
2020-07-31$7.84$7.84604,500——
2020-07-30$8.11$8.11420,200——
2020-07-29$7.97$7.97703,100——
2020-07-28$8.30$8.30430,400——
2020-07-27$8.46$8.46474,800——
2020-07-24$8.54$8.54415,200——
2020-07-23$8.64$8.64831,200——
2020-07-22$8.75$8.751,057,000——
2020-07-21$8.62$8.62811,300——
2020-07-20$8.87$8.87635,800——
2020-07-17$8.85$8.85898,500——
2020-07-16$8.53$8.53809,900——
2020-07-15$8.37$8.371,219,100——
2020-07-14$7.55$7.55685,100——
2020-07-13$7.36$7.36855,000——
2020-07-10$7.42$7.42372,000——
2020-07-09$7.44$7.44523,900——
2020-07-08$7.51$7.51561,800——
2020-07-07$7.51$7.51671,900——
2020-07-06$7.55$7.551,707,700——
2020-07-02$7.98$7.98589,400——
2020-07-01$8.25$8.25929,300——
2020-06-30$8.33$8.331,091,300——
2020-06-29$8.28$8.28739,100——
2020-06-26$8.21$8.212,232,300——
2020-06-25$8.75$8.75843,200——
2020-06-24$8.70$8.70831,700——
2020-06-23$8.80$8.80698,800——
2020-06-22$8.95$8.95672,700——
2020-06-19$8.88$8.881,539,600——
2020-06-18$8.92$8.92843,400——
2020-06-17$8.69$8.691,098,500——
2020-06-16$8.85$8.851,429,100——
2020-06-15$8.26$8.261,703,500——
2020-06-12$7.45$7.451,381,200——
2020-06-11$7.09$7.09981,900——
2020-06-10$7.35$7.35780,700——
2020-06-09$7.65$7.65612,600——
2020-06-08$7.73$7.731,077,100——
2020-06-05$7.24$7.24675,300——
2020-06-04$7.07$7.07726,000——
2020-06-03$6.92$6.92555,700——
2020-06-02$7.07$7.07554,200——
2020-06-01$7.14$7.14598,500——
2020-05-29$7.04$7.041,114,200——
2020-05-28$7.05$7.051,057,600——
2020-05-27$6.92$6.91947,100——
2020-05-26$6.84$6.841,418,100——
2020-05-22$7.22$7.223,498,100——
2020-05-21$6.06$6.061,729,000——
2020-05-20$6.41$6.413,316,500——
2020-05-19$6.45$6.45667,700——
2020-05-18$6.76$6.76872,100——
2020-05-15$6.88$6.881,352,800——
2020-05-14$6.01$6.01691,700——
2020-05-13$6.32$6.32950,400——
2020-05-12$6.83$6.831,037,100——
2020-05-11$6.53$6.531,054,600——
2020-05-08$5.97$5.971,192,300——
2020-05-07$6.64$6.64798,700——
2020-05-06$6.34$6.34344,400——
2020-05-05$6.41$6.41619,400——
2020-05-04$6.13$6.13438,700——
2020-05-01$5.75$5.75358,300——
2020-04-30$5.76$5.76488,200——
2020-04-29$6.12$6.121,174,600——
2020-04-28$5.81$5.811,183,000——
2020-04-27$5.66$5.66869,500——
2020-04-24$5.10$5.10690,900——
2020-04-23$4.89$4.89486,900——
2020-04-22$4.79$4.79615,700——
2020-04-21$4.89$4.89903,800——
2020-04-20$5.27$5.27745,900——
2020-04-17$5.17$5.17670,800——
2020-04-16$5.32$5.32625,000——
2020-04-15$5.54$5.54467,000——
2020-04-14$5.60$5.60880,400——
2020-04-13$5.72$5.72655,700——
2020-04-09$5.42$5.42508,200——
2020-04-08$5.24$5.24571,600——
2020-04-07$5.03$5.03580,100——
2020-04-06$5.15$5.15556,000——
2020-04-03$4.78$4.78370,600——
2020-04-02$4.76$4.76684,100——
2020-04-01$4.67$4.67498,700——
2020-03-31$4.95$4.95537,500——
2020-03-30$4.95$4.95885,400——
2020-03-27$4.92$4.92641,200——
2020-03-26$4.88$4.88817,400——
2020-03-25$5.02$5.021,173,200——
2020-03-24$4.92$4.921,334,500——
2020-03-23$4.82$4.821,059,700——
2020-03-20$4.17$4.171,280,700——
2020-03-19$4.75$4.75866,400——
2020-03-18$4.65$4.651,616,900——
2020-03-17$5.00$5.001,877,200——
2020-03-16$4.06$4.061,087,600——
2020-03-13$4.74$4.742,386,600——
2020-03-12$4.29$4.292,192,600——
2020-03-11$5.35$5.35874,200——
2020-03-10$6.17$6.171,845,300——
2020-03-09$6.08$6.081,433,000——
2020-03-06$6.91$6.911,773,000——
2020-03-05$7.40$7.404,035,500——
2020-03-04$7.23$7.238,974,500——
2020-03-03$5.46$5.462,170,500——
2020-03-02$4.69$4.69428,200——
2020-02-28$4.71$4.71588,100——
2020-02-27$4.59$4.59861,000——
2020-02-26$4.96$4.96538,400——
2020-02-25$5.02$5.02612,300——
2020-02-24$5.14$5.14605,400——
2020-02-21$5.65$5.65835,600——
2020-02-20$5.36$5.36339,900——
2020-02-19$5.29$5.29275,200——
2020-02-18$5.25$5.25347,700——
2020-02-14$5.19$5.19472,900——
2020-02-13$5.41$5.41246,600——
2020-02-12$5.51$5.51660,800——
2020-02-11$5.20$5.20429,300——
2020-02-10$5.21$5.21820,500——
2020-02-07$5.21$5.211,596,400——
2020-02-06$4.83$4.83471,400——
2020-02-05$4.86$4.86474,400——
2020-02-04$4.63$4.63319,800——
2020-02-03$4.52$4.52313,300——
2020-01-31$4.36$4.36303,800——
2020-01-30$4.39$4.39313,500——
2020-01-29$4.39$4.39179,600——
2020-01-28$4.42$4.42287,000——
2020-01-27$4.30$4.30492,700——
2020-01-24$4.52$4.52937,000——
2020-01-23$4.69$4.69438,000——
2020-01-22$4.79$4.79649,200——
2020-01-21$5.08$5.081,807,700——
2020-01-17$4.63$4.63810,100——
2020-01-16$4.60$4.60426,900——
2020-01-15$4.53$4.53357,500——
2020-01-14$4.46$4.46549,700——
2020-01-13$4.44$4.44246,800——
2020-01-10$4.43$4.43307,900——
2020-01-09$4.41$4.41257,000——
2020-01-08$4.41$4.41406,400——
2020-01-07$4.50$4.50611,800——
2020-01-06$4.52$4.521,079,300——
2020-01-03$4.35$4.351,514,600——
2020-01-02$3.95$3.95517,400——