Ocumension Therapeutics historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	10.180	10.180	9.450	9.460	9.460	382,000
2022-03-01	8.900	10.300	8.900	10.180	10.180	909,500
2022-02-28	8.900	8.940	8.580	8.860	8.860	315,500
2022-02-25	8.910	9.060	8.790	9.030	9.030	415,500
2022-02-24	8.980	9.360	8.560	8.680	8.680	533,000
2022-02-23	8.800	9.230	8.790	9.010	9.010	1,975,500
2022-02-22	9.500	9.500	8.680	8.790	8.790	1,352,000
2022-02-21	9.500	9.700	9.400	9.570	9.570	458,000
2022-02-18	9.560	9.690	9.540	9.600	9.600	404,000
2022-02-17	10.020	10.180	9.400	9.560	9.560	1,350,000
2022-02-16	9.970	10.080	9.940	10.020	10.020	1,611,210
2022-02-15	9.900	9.900	9.650	9.830	9.830	412,000
2022-02-14	9.780	9.900	9.620	9.620	9.620	209,000
2022-02-11	10.000	10.000	9.560	9.780	9.780	882,500
2022-02-10	9.900	10.180	9.690	9.890	9.890	988,000
2022-02-09	10.140	10.140	9.660	9.900	9.900	1,238,500
2022-02-08	11.000	11.320	9.840	10.140	10.140	1,777,000
2022-02-07	11.200	11.980	10.920	11.000	11.000	482,000
2022-02-04	11.400	11.420	10.780	11.160	11.160	593,500
2022-01-31	11.480	11.600	11.220	11.400	11.400	101,000
2022-01-28	12.220	12.220	11.340	11.480	11.480	334,500
2022-01-27	12.460	12.500	11.860	12.000	12.000	313,500
2022-01-26	13.120	13.340	11.840	12.660	12.660	1,446,500
2022-01-25	14.880	14.880	12.920	13.120	13.120	624,500
2022-01-24	14.940	14.940	14.180	14.200	14.200	247,500
2022-01-21	14.880	14.880	14.680	14.740	14.740	99,000
2022-01-20	15.020	15.360	14.560	14.900	14.900	483,000
2022-01-19	15.280	15.360	14.920	15.140	15.140	137,500
2022-01-18	15.420	15.660	15.140	15.200	15.200	190,000
2022-01-17	16.780	16.780	14.980	15.420	15.420	307,185
2022-01-14	17.140	17.140	15.660	16.080	16.080	304,000
2022-01-13	16.680	16.680	16.020	16.340	16.340	104,000
2022-01-12	16.600	16.960	16.300	16.500	16.500	235,000
2022-01-11	17.180	17.200	16.560	16.600	16.600	121,000
2022-01-10	16.700	17.200	16.600	17.200	17.200	194,000
2022-01-07	16.480	16.700	15.900	16.700	16.700	231,000
2022-01-06	16.560	16.660	16.020	16.640	16.640	147,000
2022-01-05	17.100	17.140	16.100	16.560	16.560	343,500
2022-01-04	17.920	17.920	17.100	17.200	17.200	99,000
2022-01-03	17.960	17.960	17.240	17.760	17.760	58,141
2021-12-31	17.360	18.000	17.180	17.500	17.500	128,000
2021-12-30	17.460	17.460	16.740	17.340	17.340	147,000
2021-12-29	17.360	17.360	16.400	16.800	16.800	199,500
2021-12-28	17.000	17.520	16.780	17.100	17.100	188,500
2021-12-24	16.560	17.420	16.380	17.420	17.420	363,000
2021-12-23	17.840	17.840	16.600	16.740	16.740	478,500
2021-12-22	17.000	17.960	17.000	17.460	17.460	455,000
2021-12-21	17.000	17.000	16.500	16.760	16.760	242,000
2021-12-20	17.000	17.180	16.580	16.640	16.640	392,500
2021-12-17	17.800	17.840	17.200	17.220	17.220	235,000
2021-12-16	16.820	18.180	16.060	17.980	17.980	715,000
2021-12-15	15.860	18.320	15.860	16.800	16.800	1,453,500
2021-12-14	16.500	16.500	15.260	16.260	16.260	490,500
2021-12-13	16.440	16.840	15.500	15.600	15.600	999,000
2021-12-10	16.620	17.000	16.400	16.440	16.440	116,000
2021-12-09	16.680	16.980	16.100	16.980	16.980	232,000
2021-12-08	15.820	16.600	15.820	16.200	16.200	229,000
2021-12-07	15.540	16.000	15.260	15.840	15.840	631,000
2021-12-06	16.000	16.420	15.520	15.680	15.680	312,000
2021-12-03	16.520	17.020	16.380	16.480	16.480	225,000

← NewerPage 20 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.