Ocumension Therapeutics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 7.300 | 7.390 | 7.130 | 7.170 | 7.170 | 584,000 |
| 2026-01-27 | 7.280 | 7.380 | 7.180 | 7.340 | 7.340 | 485,500 |
| 2026-01-26 | 7.260 | 7.340 | 7.100 | 7.280 | 7.280 | 463,000 |
| 2026-01-23 | 6.990 | 7.280 | 6.940 | 7.260 | 7.260 | 1,533,499 |
| 2026-01-22 | 7.180 | 7.250 | 6.920 | 6.990 | 6.990 | 2,263,500 |
| 2026-01-21 | 7.350 | 7.370 | 7.130 | 7.270 | 7.270 | 2,151,844 |
| 2026-01-20 | 7.400 | 7.400 | 7.150 | 7.350 | 7.350 | 375,000 |
| 2026-01-19 | 7.510 | 7.510 | 7.050 | 7.400 | 7.400 | 2,311,040 |
| 2026-01-16 | 7.770 | 7.800 | 7.380 | 7.480 | 7.480 | 2,091,500 |
| 2026-01-15 | 7.900 | 7.950 | 7.610 | 7.770 | 7.770 | 876,710 |
| 2026-01-14 | 7.920 | 8.180 | 7.830 | 7.940 | 7.940 | 707,500 |
| 2026-01-13 | 7.740 | 7.970 | 7.730 | 7.920 | 7.920 | 1,965,665 |
| 2026-01-12 | 7.980 | 8.050 | 7.770 | 7.770 | 7.770 | 2,071,000 |
| 2026-01-09 | 7.890 | 8.020 | 7.770 | 7.970 | 7.970 | 666,218 |
| 2026-01-08 | 7.930 | 8.010 | 7.790 | 7.860 | 7.860 | 712,500 |
| 2026-01-07 | 7.770 | 8.060 | 7.770 | 8.050 | 8.050 | 2,558,000 |
| 2026-01-06 | 7.750 | 7.820 | 7.580 | 7.790 | 7.790 | 890,500 |
| 2026-01-05 | 7.550 | 7.800 | 7.480 | 7.760 | 7.760 | 1,852,000 |
| 2026-01-02 | 7.780 | 7.820 | 7.430 | 7.550 | 7.550 | 725,000 |
| 2025-12-31 | 7.460 | 7.900 | 7.300 | 7.400 | 7.400 | 815,500 |
| 2025-12-30 | 7.700 | 7.700 | 7.410 | 7.480 | 7.480 | 1,349,000 |
| 2025-12-29 | 7.840 | 7.890 | 7.460 | 7.650 | 7.650 | 2,097,500 |
| 2025-12-24 | 7.920 | 7.930 | 7.790 | 7.840 | 7.840 | 375,336 |
| 2025-12-23 | 8.050 | 8.050 | 7.840 | 7.900 | 7.900 | 685,500 |
| 2025-12-22 | 8.100 | 8.140 | 7.930 | 8.050 | 8.050 | 680,500 |
| 2025-12-19 | 8.100 | 8.200 | 8.010 | 8.170 | 8.170 | 763,000 |
| 2025-12-18 | 7.970 | 8.130 | 7.920 | 8.070 | 8.070 | 403,000 |
| 2025-12-17 | 8.060 | 8.180 | 7.960 | 8.140 | 8.140 | 423,500 |
| 2025-12-16 | 8.050 | 8.140 | 7.900 | 8.030 | 8.030 | 451,158 |
| 2025-12-15 | 8.200 | 8.300 | 8.010 | 8.150 | 8.150 | 899,000 |
| 2025-12-12 | 8.190 | 8.290 | 8.150 | 8.250 | 8.250 | 726,000 |
| 2025-12-11 | 8.100 | 8.300 | 7.840 | 8.210 | 8.210 | 1,098,823 |
| 2025-12-10 | 8.200 | 8.520 | 8.150 | 8.260 | 8.260 | 752,000 |
| 2025-12-09 | 8.400 | 8.400 | 8.190 | 8.400 | 8.400 | 655,500 |
| 2025-12-08 | 8.400 | 8.400 | 8.140 | 8.320 | 8.320 | 552,500 |
| 2025-12-05 | 8.100 | 8.310 | 7.970 | 8.300 | 8.300 | 429,000 |
| 2025-12-04 | 7.920 | 8.220 | 7.840 | 8.200 | 8.200 | 544,000 |
| 2025-12-03 | 7.950 | 7.980 | 7.810 | 7.890 | 7.890 | 513,000 |
| 2025-12-02 | 8.060 | 8.100 | 7.830 | 7.930 | 7.930 | 1,223,000 |
| 2025-12-01 | 8.200 | 8.210 | 7.970 | 8.100 | 8.100 | 971,000 |
| 2025-11-28 | 8.090 | 8.200 | 8.000 | 8.200 | 8.200 | 1,511,000 |
| 2025-11-27 | 7.940 | 8.100 | 7.870 | 8.100 | 8.100 | 737,500 |
| 2025-11-26 | 7.960 | 8.200 | 7.830 | 7.850 | 7.850 | 1,259,500 |
| 2025-11-25 | 7.920 | 8.000 | 7.820 | 7.860 | 7.860 | 675,000 |
| 2025-11-24 | 7.990 | 8.050 | 7.870 | 7.940 | 7.940 | 950,000 |
| 2025-11-21 | 7.990 | 8.070 | 7.790 | 7.830 | 7.830 | 1,275,840 |
| 2025-11-20 | 8.210 | 8.210 | 7.910 | 8.010 | 8.010 | 592,500 |
| 2025-11-19 | 8.130 | 8.270 | 7.970 | 8.120 | 8.120 | 611,500 |
| 2025-11-18 | 8.600 | 8.610 | 8.070 | 8.160 | 8.160 | 1,161,500 |
| 2025-11-17 | 8.510 | 8.700 | 8.400 | 8.560 | 8.560 | 1,770,000 |
| 2025-11-14 | 8.580 | 8.780 | 8.410 | 8.500 | 8.500 | 1,010,000 |
| 2025-11-13 | 8.660 | 8.850 | 8.510 | 8.760 | 8.760 | 1,172,500 |
| 2025-11-12 | 8.720 | 8.920 | 8.500 | 8.620 | 8.620 | 1,153,500 |
| 2025-11-11 | 8.690 | 8.940 | 8.600 | 8.630 | 8.630 | 654,000 |
| 2025-11-10 | 8.460 | 8.700 | 8.240 | 8.700 | 8.700 | 732,000 |
| 2025-11-07 | 8.890 | 8.930 | 8.310 | 8.350 | 8.350 | 2,172,000 |
| 2025-11-06 | 8.510 | 8.910 | 8.380 | 8.890 | 8.890 | 1,333,000 |
| 2025-11-05 | 8.260 | 8.640 | 8.110 | 8.510 | 8.510 | 978,500 |
| 2025-11-04 | 8.200 | 8.490 | 8.190 | 8.410 | 8.410 | 880,500 |
| 2025-11-03 | 8.270 | 8.560 | 8.250 | 8.460 | 8.460 | 689,500 |
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.