Ocugen, Inc. (OCGN)
NASDAQ: OCGN · Real-Time Price · USD
0.7027
-0.0415 (-5.58%)
At close: Oct 30, 2026, 4:00 PM EDT
0.7192
+0.0165 (2.35%)
After-hours: Oct 30, 2026, 7:59 PM EDT
Ocugen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.75 | 0.76 | 0.69 | 0.70 | 0.70 | -5.58% | 5,423,946 |
| Oct 29, 2026 | 0.78 | 0.80 | 0.74 | 0.74 | 0.74 | -4.15% | 5,534,055 |
| Oct 28, 2026 | 0.77 | 0.80 | 0.75 | 0.78 | 0.78 | 2.51% | 9,234,809 |
| Oct 27, 2026 | 0.72 | 0.78 | 0.71 | 0.76 | 0.76 | 6.92% | 8,687,432 |
| Oct 26, 2026 | 0.74 | 0.75 | 0.70 | 0.71 | 0.71 | -4.23% | 8,310,361 |
| Oct 23, 2026 | 0.80 | 0.80 | 0.73 | 0.74 | 0.74 | -6.37% | 8,585,242 |
| Oct 22, 2026 | 0.80 | 0.84 | 0.79 | 0.79 | 0.79 | -3.08% | 6,718,956 |
| Oct 21, 2026 | 0.83 | 0.83 | 0.79 | 0.82 | 0.82 | 0.32% | 4,321,941 |
| Oct 20, 2026 | 0.79 | 0.84 | 0.79 | 0.81 | 0.81 | 3.20% | 6,661,941 |
| Oct 19, 2026 | 0.80 | 0.81 | 0.78 | 0.79 | 0.79 | 0.90% | 4,471,406 |
| Oct 16, 2026 | 0.84 | 0.84 | 0.78 | 0.78 | 0.78 | -4.10% | 5,146,841 |
| Oct 15, 2026 | 0.84 | 0.85 | 0.79 | 0.81 | 0.81 | -3.27% | 5,935,524 |
| Oct 14, 2026 | 0.89 | 0.92 | 0.79 | 0.84 | 0.84 | -4.99% | 9,533,962 |
| Oct 13, 2026 | 0.95 | 0.95 | 0.87 | 0.89 | 0.89 | -6.52% | 6,889,876 |
| Oct 12, 2026 | 0.96 | 0.98 | 0.92 | 0.95 | 0.95 | -0.87% | 3,271,334 |
| Oct 9, 2026 | 0.97 | 1.00 | 0.90 | 0.96 | 0.96 | -2.24% | 13,335,901 |
| Oct 8, 2026 | 1.01 | 1.01 | 0.96 | 0.98 | 0.98 | -2.26% | 12,022,935 |
| Oct 7, 2026 | 1.04 | 1.05 | 1.00 | 1.00 | 1.00 | -3.85% | 5,221,078 |
| Oct 6, 2026 | 1.05 | 1.12 | 1.04 | 1.04 | 1.04 | - | 5,293,892 |
| Oct 5, 2026 | 1.03 | 1.05 | 1.00 | 1.04 | 1.04 | 1.96% | 5,495,756 |
| Oct 2, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | 2.00% | 3,446,560 |
| Oct 1, 2026 | 1.03 | 1.05 | 1.00 | 1.00 | 1.00 | -2.91% | 5,058,462 |
| Sep 30, 2026 | 1.09 | 1.10 | 1.01 | 1.03 | 1.03 | -5.50% | 7,322,871 |
| Sep 29, 2026 | 1.05 | 1.10 | 1.04 | 1.09 | 1.09 | 5.83% | 7,556,448 |
| Sep 28, 2026 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | 0.98% | 4,859,540 |
| Sep 25, 2026 | 1.06 | 1.09 | 1.02 | 1.02 | 1.02 | 2.00% | 8,694,535 |
| Sep 24, 2026 | 1.00 | 1.02 | 0.97 | 1.00 | 1.00 | - | 5,621,852 |
| Sep 23, 2026 | 1.06 | 1.06 | 0.98 | 1.00 | 1.00 | -3.85% | 12,171,356 |
| Sep 22, 2026 | 1.05 | 1.08 | 1.03 | 1.04 | 1.04 | 0.97% | 5,713,352 |
| Sep 21, 2026 | 1.05 | 1.08 | 1.02 | 1.03 | 1.03 | -2.83% | 4,155,607 |
| Sep 18, 2026 | 1.03 | 1.09 | 1.00 | 1.06 | 1.06 | 2.91% | 14,758,161 |
| Sep 17, 2026 | 1.02 | 1.06 | 1.01 | 1.03 | 1.03 | 3.17% | 3,914,512 |
| Sep 16, 2026 | 1.00 | 1.02 | 0.97 | 1.00 | 1.00 | 0.49% | 9,093,641 |
| Sep 15, 2026 | 1.05 | 1.06 | 0.98 | 0.99 | 0.99 | -6.27% | 12,645,332 |
| Sep 14, 2026 | 1.04 | 1.07 | 1.00 | 1.06 | 1.06 | 3.92% | 6,680,320 |
| Sep 11, 2026 | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | -0.49% | 6,471,092 |
| Sep 10, 2026 | 1.10 | 1.10 | 1.01 | 1.03 | 1.03 | -3.76% | 22,253,251 |
| Sep 9, 2026 | 1.31 | 1.32 | 1.06 | 1.07 | 1.07 | -19.92% | 39,260,038 |
| Sep 8, 2026 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -2.21% | 2,818,693 |
| Sep 4, 2026 | 1.32 | 1.38 | 1.31 | 1.36 | 1.36 | 0.74% | 3,567,525 |
| Sep 3, 2026 | 1.34 | 1.35 | 1.30 | 1.35 | 1.35 | 2.27% | 2,416,083 |
| Sep 2, 2026 | 1.34 | 1.38 | 1.31 | 1.32 | 1.32 | -0.75% | 4,284,876 |
| Sep 1, 2026 | 1.33 | 1.34 | 1.29 | 1.33 | 1.33 | - | 2,180,897 |
| Aug 31, 2026 | 1.32 | 1.34 | 1.28 | 1.33 | 1.33 | 0.76% | 4,663,343 |
| Aug 28, 2026 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -3.65% | 3,100,322 |
| Aug 27, 2026 | 1.42 | 1.42 | 1.36 | 1.37 | 1.37 | -2.84% | 2,903,841 |
| Aug 26, 2026 | 1.41 | 1.42 | 1.38 | 1.41 | 1.41 | 0.71% | 2,013,563 |
| Aug 25, 2026 | 1.39 | 1.43 | 1.38 | 1.40 | 1.40 | 2.94% | 4,594,843 |
| Aug 24, 2026 | 1.41 | 1.41 | 1.33 | 1.36 | 1.36 | -2.16% | 2,888,327 |
| Aug 21, 2026 | 1.41 | 1.42 | 1.37 | 1.39 | 1.39 | - | 2,446,629 |