Ocumension Therapeutics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.290 | 5.290 | 5.010 | 5.200 | 5.200 | 3,340,385 |
| 2025-05-09 | 5.220 | 5.380 | 5.190 | 5.290 | 5.290 | 1,519,000 |
| 2025-05-08 | 5.200 | 5.350 | 5.130 | 5.220 | 5.220 | 1,867,316 |
| 2025-05-07 | 5.460 | 5.600 | 5.270 | 5.300 | 5.300 | 2,263,000 |
| 2025-05-06 | 5.650 | 5.650 | 5.320 | 5.380 | 5.380 | 3,231,000 |
| 2025-05-02 | 5.360 | 5.530 | 5.220 | 5.440 | 5.440 | 778,500 |
| 2025-04-30 | 5.370 | 5.500 | 5.250 | 5.420 | 5.420 | 1,759,500 |
| 2025-04-29 | 5.420 | 5.730 | 5.350 | 5.420 | 5.420 | 2,861,910 |
| 2025-04-28 | 5.390 | 5.570 | 5.150 | 5.420 | 5.420 | 3,364,690 |
| 2025-04-25 | 5.550 | 5.800 | 5.430 | 5.520 | 5.520 | 4,193,374 |
| 2025-04-24 | 5.450 | 5.690 | 5.400 | 5.530 | 5.530 | 3,969,047 |
| 2025-04-23 | 5.100 | 6.200 | 5.100 | 5.450 | 5.450 | 20,494,017 |
| 2025-04-22 | 4.930 | 5.110 | 4.750 | 5.020 | 5.020 | 2,901,500 |
| 2025-04-17 | 4.660 | 4.830 | 4.660 | 4.770 | 4.770 | 1,566,070 |
| 2025-04-16 | 4.960 | 4.960 | 4.660 | 4.780 | 4.780 | 2,871,505 |
| 2025-04-15 | 5.060 | 5.060 | 4.840 | 4.980 | 4.980 | 989,000 |
| 2025-04-14 | 4.850 | 5.060 | 4.850 | 4.960 | 4.960 | 1,696,200 |
| 2025-04-11 | 4.650 | 4.780 | 4.600 | 4.770 | 4.770 | 2,041,500 |
| 2025-04-10 | 4.300 | 4.750 | 4.300 | 4.670 | 4.670 | 4,919,500 |
| 2025-04-09 | 4.050 | 4.280 | 3.910 | 4.250 | 4.250 | 3,851,000 |
| 2025-04-08 | 4.500 | 4.500 | 4.170 | 4.300 | 4.300 | 3,527,500 |
| 2025-04-07 | 4.800 | 4.800 | 4.280 | 4.310 | 4.310 | 8,293,728 |
| 2025-04-03 | 5.250 | 5.280 | 4.930 | 5.190 | 5.190 | 5,015,000 |
| 2025-04-02 | 5.340 | 5.760 | 5.130 | 5.310 | 5.310 | 7,278,657 |
| 2025-04-01 | 4.880 | 5.400 | 4.880 | 5.350 | 5.350 | 5,786,000 |
| 2025-03-31 | 4.910 | 5.090 | 4.760 | 5.060 | 5.060 | 2,868,000 |
| 2025-03-28 | 4.910 | 5.250 | 4.910 | 4.980 | 4.980 | 3,090,000 |
| 2025-03-27 | 4.770 | 4.980 | 4.720 | 4.920 | 4.920 | 1,846,000 |
| 2025-03-26 | 4.900 | 4.970 | 4.790 | 4.860 | 4.860 | 3,508,500 |
| 2025-03-25 | 5.050 | 5.090 | 4.830 | 4.890 | 4.890 | 2,038,498 |
| 2025-03-24 | 5.040 | 5.170 | 4.980 | 5.090 | 5.090 | 1,656,500 |
| 2025-03-21 | 5.300 | 5.300 | 5.020 | 5.040 | 5.040 | 3,023,500 |
| 2025-03-20 | 5.200 | 5.430 | 5.150 | 5.300 | 5.300 | 4,943,000 |
| 2025-03-19 | 4.910 | 5.360 | 4.910 | 5.140 | 5.140 | 3,312,000 |
| 2025-03-18 | 4.940 | 5.190 | 4.940 | 5.010 | 5.010 | 3,269,000 |
| 2025-03-17 | 4.810 | 4.990 | 4.720 | 4.920 | 4.920 | 1,832,000 |
| 2025-03-14 | 4.590 | 4.810 | 4.490 | 4.810 | 4.810 | 3,215,000 |
| 2025-03-13 | 4.640 | 4.650 | 4.460 | 4.580 | 4.580 | 1,884,000 |
| 2025-03-12 | 4.770 | 4.800 | 4.580 | 4.630 | 4.630 | 2,560,081 |
| 2025-03-11 | 4.580 | 4.820 | 4.370 | 4.800 | 4.800 | 1,282,000 |
| 2025-03-10 | 4.800 | 4.910 | 4.620 | 4.750 | 4.750 | 1,337,000 |
| 2025-03-07 | 4.830 | 5.050 | 4.740 | 4.800 | 4.800 | 2,534,500 |
| 2025-03-06 | 4.660 | 4.970 | 4.660 | 4.910 | 4.910 | 3,197,050 |
| 2025-03-05 | 4.440 | 4.730 | 4.440 | 4.660 | 4.660 | 2,507,000 |
| 2025-03-04 | 4.400 | 4.570 | 4.370 | 4.550 | 4.550 | 998,000 |
| 2025-03-03 | 4.590 | 4.590 | 4.400 | 4.470 | 4.470 | 2,622,500 |
| 2025-02-28 | 4.900 | 4.900 | 4.360 | 4.530 | 4.530 | 8,212,500 |
| 2025-02-27 | 4.850 | 5.100 | 4.720 | 4.890 | 4.890 | 2,618,500 |
| 2025-02-26 | 4.510 | 5.110 | 4.500 | 4.940 | 4.940 | 6,601,788 |
| 2025-02-25 | 4.570 | 4.570 | 4.350 | 4.530 | 4.530 | 2,009,500 |
| 2025-02-24 | 4.540 | 4.590 | 4.460 | 4.570 | 4.570 | 2,193,500 |
| 2025-02-21 | 4.580 | 4.730 | 4.460 | 4.590 | 4.590 | 2,350,000 |
| 2025-02-20 | 4.360 | 4.640 | 4.280 | 4.610 | 4.610 | 5,052,000 |
| 2025-02-19 | 4.270 | 4.360 | 4.160 | 4.350 | 4.350 | 2,177,513 |
| 2025-02-18 | 4.340 | 4.370 | 4.220 | 4.290 | 4.290 | 1,676,000 |
| 2025-02-17 | 4.330 | 4.420 | 4.200 | 4.330 | 4.330 | 2,601,000 |
| 2025-02-14 | 3.990 | 4.190 | 3.990 | 4.190 | 4.190 | 2,414,000 |
| 2025-02-13 | 4.100 | 4.120 | 3.970 | 3.980 | 3.980 | 3,201,000 |
| 2025-02-12 | 4.080 | 4.080 | 3.930 | 3.980 | 3.980 | 2,904,562 |
| 2025-02-11 | 4.190 | 4.200 | 4.020 | 4.080 | 4.080 | 1,064,500 |
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.