Ocugen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.71	0.80	0.70	0.80	0.80	10.44%	6,996,323
Mar 27, 2025	0.75	0.75	0.69	0.72	0.72	-2.04%	3,228,291
Mar 26, 2025	0.74	0.74	0.71	0.74	0.74	3.40%	4,078,305
Mar 25, 2025	0.68	0.72	0.64	0.71	0.71	12.13%	6,052,872
Mar 24, 2025	0.62	0.64	0.61	0.64	0.64	5.43%	2,784,662
Mar 21, 2025	0.58	0.61	0.56	0.60	0.60	4.97%	4,026,721
Mar 20, 2025	0.54	0.59	0.53	0.58	0.58	4.94%	4,147,703
Mar 19, 2025	0.52	0.55	0.52	0.55	0.55	6.31%	2,651,537
Mar 18, 2025	0.56	0.57	0.52	0.52	0.52	-9.83%	6,685,187
Mar 17, 2025	0.56	0.58	0.55	0.57	0.57	6.57%	2,399,672
Mar 14, 2025	0.55	0.57	0.54	0.54	0.54	-0.96%	2,760,864
Mar 13, 2025	0.57	0.58	0.54	0.54	0.54	-5.93%	2,048,871
Mar 12, 2025	0.55	0.58	0.55	0.58	0.58	5.51%	2,456,171
Mar 11, 2025	0.57	0.57	0.52	0.55	0.55	-1.69%	4,569,652
Mar 10, 2025	0.60	0.61	0.55	0.56	0.56	-8.88%	4,785,804
Mar 7, 2025	0.63	0.64	0.60	0.61	0.61	-3.24%	2,970,916
Mar 6, 2025	0.58	0.69	0.58	0.63	0.63	9.96%	7,622,281
Mar 5, 2025	0.59	0.60	0.55	0.57	0.57	-2.80%	3,757,903
Mar 4, 2025	0.61	0.61	0.57	0.59	0.59	-2.50%	5,985,096
Mar 3, 2025	0.67	0.67	0.60	0.61	0.61	-7.15%	4,479,934
Feb 28, 2025	0.63	0.66	0.60	0.65	0.65	6.80%	3,270,390
Feb 27, 2025	0.62	0.64	0.61	0.61	0.61	0.02%	4,114,352
Feb 26, 2025	0.61	0.63	0.60	0.61	0.61	0.81%	2,257,011
Feb 25, 2025	0.66	0.66	0.60	0.61	0.61	-3.94%	4,262,580
Feb 24, 2025	0.68	0.69	0.63	0.63	0.63	-7.35%	3,816,592
Feb 21, 2025	0.71	0.71	0.68	0.68	0.68	-2.88%	2,524,145
Feb 20, 2025	0.69	0.71	0.67	0.70	0.70	0.63%	3,369,828
Feb 19, 2025	0.73	0.74	0.69	0.70	0.70	-4.55%	4,220,249
Feb 18, 2025	0.73	0.76	0.72	0.73	0.73	1.55%	4,401,882
Feb 14, 2025	0.71	0.75	0.70	0.72	0.72	2.16%	2,564,086
Feb 13, 2025	0.68	0.71	0.67	0.70	0.70	6.47%	3,831,521
Feb 12, 2025	0.68	0.68	0.64	0.66	0.66	-1.80%	4,198,194
Feb 11, 2025	0.71	0.71	0.65	0.67	0.67	-3.99%	5,596,080
Feb 10, 2025	0.72	0.73	0.70	0.70	0.70	-1.74%	4,164,648
Feb 7, 2025	0.72	0.74	0.71	0.71	0.71	-1.70%	3,636,152
Feb 6, 2025	0.75	0.76	0.72	0.72	0.72	-3.46%	2,707,865
Feb 5, 2025	0.74	0.78	0.72	0.75	0.75	1.15%	2,846,264
Feb 4, 2025	0.73	0.75	0.71	0.74	0.74	3.04%	2,125,210
Feb 3, 2025	0.72	0.75	0.70	0.72	0.72	-0.98%	3,112,997
Jan 31, 2025	0.77	0.77	0.73	0.73	0.73	-5.43%	2,458,012
Jan 30, 2025	0.75	0.78	0.73	0.77	0.77	3.97%	2,213,136
Jan 29, 2025	0.71	0.75	0.71	0.74	0.74	3.90%	2,599,601
Jan 28, 2025	0.73	0.74	0.71	0.71	0.71	-2.61%	3,444,617
Jan 27, 2025	0.78	0.79	0.71	0.73	0.73	-6.27%	5,213,027
Jan 24, 2025	0.79	0.82	0.77	0.78	0.78	0.01%	4,559,822
Jan 23, 2025	0.75	0.79	0.73	0.78	0.78	3.12%	3,403,565
Jan 22, 2025	0.75	0.77	0.74	0.76	0.76	0.88%	3,854,483
Jan 21, 2025	0.74	0.77	0.72	0.75	0.75	5.59%	5,803,495
Jan 17, 2025	0.72	0.72	0.70	0.71	0.71	-0.70%	4,955,928
Jan 16, 2025	0.74	0.74	0.70	0.72	0.72	-1.91%	4,050,657