Ocugen, Inc. (FRA:2H51)
Germany · Delayed Price · Currency is EUR 1.229
-0.038 (-3.00%)
At close: Jan 30, 2026
Ocugen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -3.00% | 4,250 |
| Jan 29, 2026 | 1.28 | 1.32 | 1.27 | 1.27 | 1.27 | -1.71% | 24,900 |
| Jan 28, 2026 | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | -2.50% | 5,071 |
| Jan 27, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -4.13% | 3,200 |
| Jan 26, 2026 | 1.44 | 1.44 | 1.34 | 1.38 | 1.38 | -1.78% | 9,974 |
| Jan 23, 2026 | 1.39 | 1.45 | 1.39 | 1.40 | 1.40 | -1.34% | 8,810 |
| Jan 22, 2026 | 1.29 | 1.44 | 1.29 | 1.42 | 1.42 | 9.63% | 132,510 |
| Jan 21, 2026 | 1.41 | 1.44 | 1.30 | 1.30 | 1.30 | -8.59% | 47,956 |
| Jan 20, 2026 | 1.53 | 1.53 | 1.42 | 1.42 | 1.42 | -7.19% | 29,676 |
| Jan 19, 2026 | 1.46 | 1.54 | 1.44 | 1.53 | 1.53 | -1.92% | 61,270 |
| Jan 16, 2026 | 1.45 | 1.56 | 1.44 | 1.56 | 1.56 | 13.45% | 73,112 |
| Jan 15, 2026 | 1.62 | 1.69 | 1.36 | 1.38 | 1.38 | -15.70% | 106,329 |
| Jan 14, 2026 | 1.66 | 1.69 | 1.63 | 1.63 | 1.63 | 0.55% | 19,375 |
| Jan 13, 2026 | 1.50 | 1.62 | 1.43 | 1.62 | 1.62 | 11.10% | 86,444 |
| Jan 12, 2026 | 1.35 | 1.46 | 1.34 | 1.46 | 1.46 | 12.57% | 39,389 |
| Jan 9, 2026 | 1.26 | 1.32 | 1.26 | 1.30 | 1.30 | -0.99% | 9,300 |
| Jan 8, 2026 | 1.33 | 1.34 | 1.26 | 1.31 | 1.31 | -4.87% | 47,614 |
| Jan 7, 2026 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | 5.36% | 15,000 |
| Jan 6, 2026 | 1.23 | 1.31 | 1.19 | 1.31 | 1.31 | 12.67% | 4,705 |
| Jan 5, 2026 | 1.19 | 1.23 | 1.16 | 1.16 | 1.16 | 1.49% | 8,249 |
| Jan 2, 2026 | 1.17 | 1.22 | 1.14 | 1.14 | 1.14 | -8.12% | 10,705 |
| Dec 30, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.72% | 600 |
| Dec 29, 2025 | 1.18 | 1.29 | 1.18 | 1.29 | 1.29 | 2.62% | 10,826 |
| Dec 23, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.16% | - |
| Dec 22, 2025 | 1.18 | 1.26 | 1.18 | 1.26 | 1.26 | -0.39% | 1,535 |
| Dec 19, 2025 | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | 1.04% | 80 |
| Dec 18, 2025 | 1.19 | 1.25 | 1.19 | 1.25 | 1.25 | 5.29% | 30,100 |
| Dec 17, 2025 | 1.23 | 1.29 | 1.19 | 1.19 | 1.19 | -4.80% | 7,200 |
| Dec 16, 2025 | 1.17 | 1.25 | 1.17 | 1.25 | 1.25 | 5.04% | 1,650 |
| Dec 15, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 1.36% | 56,891 |
| Dec 12, 2025 | 1.09 | 1.17 | 1.09 | 1.17 | 1.17 | 7.71% | 32,010 |
| Dec 11, 2025 | 1.03 | 1.09 | 1.03 | 1.09 | 1.09 | 3.42% | 1,142 |
| Dec 10, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 1.74% | 13,860 |
| Dec 9, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.72% | - |
| Dec 8, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.06 | -0.84% | 3,600 |
| Dec 5, 2025 | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | 2.58% | 1,240 |
| Dec 4, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 3.66% | 18,800 |
| Dec 3, 2025 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | 0.10% | 17,500 |
| Dec 2, 2025 | 1.01 | 1.04 | 1.01 | 1.01 | 1.01 | -9.18% | 3,400 |
| Dec 1, 2025 | 1.08 | 1.13 | 1.08 | 1.11 | 1.11 | 4.61% | 4,490 |
| Nov 28, 2025 | 1.01 | 1.09 | 1.01 | 1.06 | 1.06 | 1.92% | 5,700 |
| Nov 27, 2025 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 0.77% | 2,450 |
| Nov 26, 2025 | 0.99 | 1.04 | 0.99 | 1.03 | 1.03 | 3.19% | 2,500 |
| Nov 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.57% | 1,800 |
| Nov 24, 2025 | 1.04 | 1.05 | 1.00 | 1.05 | 1.05 | 11.35% | 6,229 |
| Nov 21, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | 0.11% | 18,000 |
| Nov 20, 2025 | 0.98 | 1.03 | 0.94 | 0.94 | 0.94 | -6.73% | 850 |
| Nov 19, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.07% | 11,450 |
| Nov 18, 2025 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | -1.70% | 1,000 |
| Nov 17, 2025 | 1.01 | 1.11 | 1.01 | 1.06 | 1.06 | 0.76% | 28,450 |