Ocumension Therapeutics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 4.100 | 4.300 | 4.100 | 4.190 | 4.190 | 923,500 |
| 2025-02-07 | 4.210 | 4.260 | 4.090 | 4.150 | 4.150 | 1,461,500 |
| 2025-02-06 | 4.180 | 4.210 | 4.070 | 4.210 | 4.210 | 1,107,000 |
| 2025-02-05 | 4.150 | 4.190 | 4.000 | 4.060 | 4.060 | 1,167,500 |
| 2025-02-04 | 4.140 | 4.230 | 3.980 | 4.200 | 4.200 | 634,500 |
| 2025-02-03 | 4.260 | 4.260 | 4.050 | 4.080 | 4.080 | 515,500 |
| 2025-01-28 | 4.390 | 4.390 | 4.260 | 4.340 | 4.340 | 189,500 |
| 2025-01-27 | 4.220 | 4.360 | 4.170 | 4.360 | 4.360 | 1,155,355 |
| 2025-01-24 | 4.150 | 4.260 | 4.090 | 4.220 | 4.220 | 1,331,500 |
| 2025-01-23 | 4.100 | 4.180 | 4.000 | 4.100 | 4.100 | 1,183,500 |
| 2025-01-22 | 3.990 | 4.070 | 3.910 | 4.050 | 4.050 | 718,500 |
| 2025-01-21 | 3.910 | 3.980 | 3.830 | 3.960 | 3.960 | 1,465,008 |
| 2025-01-20 | 3.860 | 4.110 | 3.860 | 3.910 | 3.910 | 2,470,000 |
| 2025-01-17 | 3.710 | 3.820 | 3.620 | 3.820 | 3.820 | 2,096,072 |
| 2025-01-16 | 3.700 | 3.820 | 3.690 | 3.790 | 3.790 | 2,794,000 |
| 2025-01-15 | 3.800 | 3.800 | 3.680 | 3.720 | 3.720 | 1,002,500 |
| 2025-01-14 | 3.810 | 3.840 | 3.740 | 3.810 | 3.810 | 2,018,500 |
| 2025-01-13 | 3.840 | 3.840 | 3.720 | 3.770 | 3.770 | 1,160,000 |
| 2025-01-10 | 3.920 | 3.980 | 3.800 | 3.840 | 3.840 | 2,601,500 |
| 2025-01-09 | 4.000 | 4.110 | 3.920 | 3.970 | 3.970 | 1,114,500 |
| 2025-01-08 | 4.000 | 4.030 | 3.920 | 3.980 | 3.980 | 2,149,000 |
| 2025-01-07 | 4.180 | 4.180 | 3.960 | 4.050 | 4.050 | 3,640,000 |
| 2025-01-06 | 4.330 | 4.350 | 4.090 | 4.170 | 4.170 | 1,862,396 |
| 2025-01-03 | 4.660 | 4.660 | 4.260 | 4.330 | 4.330 | 2,572,000 |
| 2025-01-02 | 4.610 | 4.750 | 4.420 | 4.560 | 4.560 | 4,115,836 |
| 2024-12-31 | 4.580 | 4.580 | 4.370 | 4.500 | 4.500 | 2,024,800 |
| 2024-12-30 | 4.440 | 4.670 | 4.380 | 4.470 | 4.470 | 2,524,000 |
| 2024-12-27 | 4.380 | 4.460 | 4.330 | 4.440 | 4.440 | 1,229,435 |
| 2024-12-24 | 4.400 | 4.450 | 4.350 | 4.410 | 4.410 | 625,000 |
| 2024-12-23 | 4.580 | 4.580 | 4.330 | 4.390 | 4.390 | 982,606 |
| 2024-12-20 | 4.630 | 4.630 | 4.450 | 4.470 | 4.470 | 6,073,000 |
| 2024-12-19 | 4.590 | 4.600 | 4.430 | 4.590 | 4.590 | 1,503,500 |
| 2024-12-18 | 4.700 | 4.790 | 4.590 | 4.640 | 4.640 | 857,000 |
| 2024-12-17 | 4.820 | 4.820 | 4.610 | 4.680 | 4.680 | 1,002,000 |
| 2024-12-16 | 4.790 | 4.930 | 4.650 | 4.710 | 4.710 | 1,174,500 |
| 2024-12-13 | 5.040 | 5.040 | 4.780 | 4.830 | 4.830 | 1,082,500 |
| 2024-12-12 | 4.960 | 5.000 | 4.840 | 4.970 | 4.970 | 882,186 |
| 2024-12-11 | 5.030 | 5.030 | 4.870 | 4.970 | 4.970 | 1,766,993 |
| 2024-12-10 | 5.250 | 5.470 | 5.000 | 5.010 | 5.010 | 1,267,803 |
| 2024-12-09 | 5.100 | 5.200 | 4.980 | 5.190 | 5.190 | 989,000 |
| 2024-12-06 | 5.120 | 5.140 | 4.960 | 5.000 | 5.000 | 1,762,000 |
| 2024-12-05 | 5.380 | 5.380 | 5.050 | 5.100 | 5.100 | 1,267,000 |
| 2024-12-04 | 5.190 | 5.370 | 5.190 | 5.300 | 5.300 | 1,045,500 |
| 2024-12-03 | 5.230 | 5.370 | 5.130 | 5.340 | 5.340 | 1,244,500 |
| 2024-12-02 | 5.270 | 5.310 | 5.140 | 5.150 | 5.150 | 646,215 |
| 2024-11-29 | 5.290 | 5.290 | 5.140 | 5.180 | 5.180 | 571,000 |
| 2024-11-28 | 5.440 | 5.440 | 5.120 | 5.150 | 5.150 | 602,000 |
| 2024-11-27 | 5.350 | 5.350 | 5.120 | 5.270 | 5.270 | 824,000 |
| 2024-11-26 | 5.420 | 5.540 | 5.180 | 5.200 | 5.200 | 1,636,500 |
| 2024-11-25 | 5.180 | 5.630 | 5.180 | 5.560 | 5.560 | 1,473,317 |
| 2024-11-22 | 5.750 | 5.750 | 5.140 | 5.190 | 5.190 | 2,009,500 |
| 2024-11-21 | 5.450 | 5.850 | 5.450 | 5.660 | 5.660 | 1,748,000 |
| 2024-11-20 | 5.320 | 5.420 | 5.270 | 5.400 | 5.400 | 843,500 |
| 2024-11-19 | 5.210 | 5.250 | 5.040 | 5.190 | 5.190 | 1,071,500 |
| 2024-11-18 | 5.090 | 5.280 | 4.900 | 5.260 | 5.260 | 1,707,000 |
| 2024-11-15 | 5.070 | 5.190 | 5.020 | 5.100 | 5.100 | 1,316,692 |
| 2024-11-14 | 5.270 | 5.300 | 5.080 | 5.080 | 5.080 | 1,285,000 |
| 2024-11-13 | 5.340 | 5.420 | 5.080 | 5.290 | 5.290 | 1,192,000 |
| 2024-11-12 | 5.350 | 5.520 | 5.270 | 5.430 | 5.430 | 1,096,000 |
| 2024-11-11 | 5.520 | 5.520 | 5.290 | 5.330 | 5.330 | 900,000 |
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.