Ocugen, Inc. (OCGN)
NASDAQ: OCGN · Real-Time Price · USD
1.490
-0.360 (-19.46%)
At close: May 5, 2026, 4:00 PM EDT
1.510
+0.020 (1.33%)
After-hours: May 5, 2026, 7:59 PM EDT
Ocugen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 1.55 | 1.57 | 1.48 | 1.49 | 1.49 | -19.46% | 29,239,164 |
| May 4, 2026 | 1.80 | 1.90 | 1.80 | 1.85 | 1.85 | 2.78% | 6,143,194 |
| May 1, 2026 | 1.73 | 1.80 | 1.72 | 1.80 | 1.80 | 4.05% | 3,765,155 |
| Apr 30, 2026 | 1.69 | 1.75 | 1.68 | 1.73 | 1.73 | 2.98% | 3,979,065 |
| Apr 29, 2026 | 1.68 | 1.70 | 1.63 | 1.68 | 1.68 | 1.20% | 3,595,751 |
| Apr 28, 2026 | 1.71 | 1.77 | 1.65 | 1.66 | 1.66 | -2.35% | 4,561,797 |
| Apr 27, 2026 | 1.68 | 1.76 | 1.66 | 1.70 | 1.70 | 2.41% | 4,531,052 |
| Apr 24, 2026 | 1.67 | 1.68 | 1.58 | 1.66 | 1.66 | -0.60% | 6,141,404 |
| Apr 23, 2026 | 1.71 | 1.74 | 1.67 | 1.67 | 1.67 | -0.60% | 5,548,510 |
| Apr 22, 2026 | 1.80 | 1.80 | 1.67 | 1.68 | 1.68 | -5.08% | 12,455,440 |
| Apr 21, 2026 | 1.88 | 1.88 | 1.77 | 1.77 | 1.77 | -4.32% | 4,009,583 |
| Apr 20, 2026 | 1.86 | 1.87 | 1.67 | 1.85 | 1.85 | -7.04% | 11,641,336 |
| Apr 17, 2026 | 1.97 | 2.04 | 1.96 | 1.99 | 1.99 | 3.11% | 5,193,729 |
| Apr 16, 2026 | 1.97 | 2.01 | 1.88 | 1.93 | 1.93 | -1.03% | 4,805,962 |
| Apr 15, 2026 | 1.82 | 1.95 | 1.80 | 1.95 | 1.95 | 8.33% | 5,999,558 |
| Apr 14, 2026 | 1.81 | 1.85 | 1.78 | 1.80 | 1.80 | 0.56% | 4,608,216 |
| Apr 13, 2026 | 1.75 | 1.81 | 1.71 | 1.79 | 1.79 | 1.70% | 5,693,946 |
| Apr 10, 2026 | 1.89 | 1.91 | 1.75 | 1.76 | 1.76 | -5.88% | 6,490,288 |
| Apr 9, 2026 | 1.85 | 1.97 | 1.84 | 1.87 | 1.87 | 0.54% | 5,771,825 |
| Apr 8, 2026 | 1.86 | 1.92 | 1.84 | 1.86 | 1.86 | 6.90% | 4,656,718 |
| Apr 7, 2026 | 1.76 | 1.79 | 1.68 | 1.74 | 1.74 | -1.69% | 4,926,299 |
| Apr 6, 2026 | 1.80 | 1.83 | 1.75 | 1.77 | 1.77 | -1.12% | 4,408,012 |
| Apr 2, 2026 | 1.75 | 1.81 | 1.72 | 1.79 | 1.79 | - | 5,037,360 |
| Apr 1, 2026 | 1.84 | 1.90 | 1.79 | 1.79 | 1.79 | -1.10% | 7,324,697 |
| Mar 31, 2026 | 1.75 | 1.83 | 1.75 | 1.81 | 1.81 | 3.43% | 7,515,961 |
| Mar 30, 2026 | 1.84 | 1.87 | 1.73 | 1.75 | 1.75 | -6.42% | 7,312,125 |
| Mar 27, 2026 | 1.95 | 1.96 | 1.86 | 1.87 | 1.87 | -4.59% | 6,240,855 |
| Mar 26, 2026 | 1.98 | 2.03 | 1.90 | 1.96 | 1.96 | 0.51% | 8,020,360 |
| Mar 25, 2026 | 1.98 | 2.11 | 1.93 | 1.95 | 1.95 | 1.56% | 12,756,387 |
| Mar 24, 2026 | 2.04 | 2.04 | 1.79 | 1.92 | 1.92 | -8.57% | 17,385,687 |
| Mar 23, 2026 | 2.22 | 2.29 | 1.97 | 2.10 | 2.10 | 2.94% | 13,625,360 |
| Mar 20, 2026 | 2.23 | 2.28 | 2.01 | 2.04 | 2.04 | -8.93% | 25,070,003 |
| Mar 19, 2026 | 2.26 | 2.30 | 2.14 | 2.24 | 2.24 | -2.18% | 8,845,311 |
| Mar 18, 2026 | 2.50 | 2.56 | 2.28 | 2.29 | 2.29 | -6.53% | 11,422,637 |
| Mar 17, 2026 | 2.46 | 2.73 | 2.33 | 2.45 | 2.45 | 5.15% | 18,033,001 |
| Mar 16, 2026 | 2.51 | 2.67 | 2.31 | 2.33 | 2.33 | -6.05% | 11,827,854 |
| Mar 13, 2026 | 2.46 | 2.67 | 2.41 | 2.48 | 2.48 | 5.98% | 15,475,210 |
| Mar 12, 2026 | 2.30 | 2.44 | 2.21 | 2.34 | 2.34 | 1.74% | 15,902,857 |
| Mar 11, 2026 | 1.84 | 2.37 | 1.84 | 2.30 | 2.30 | 29.94% | 40,979,796 |
| Mar 10, 2026 | 1.68 | 1.81 | 1.67 | 1.77 | 1.77 | 6.63% | 4,795,780 |
| Mar 9, 2026 | 1.55 | 1.68 | 1.54 | 1.66 | 1.66 | 3.11% | 5,437,616 |
| Mar 6, 2026 | 1.74 | 1.77 | 1.60 | 1.61 | 1.61 | -7.47% | 5,628,716 |
| Mar 5, 2026 | 1.94 | 1.96 | 1.70 | 1.74 | 1.74 | -11.22% | 8,252,460 |
| Mar 4, 2026 | 1.75 | 2.00 | 1.72 | 1.96 | 1.96 | 5.38% | 12,083,750 |
| Mar 3, 2026 | 1.88 | 1.92 | 1.79 | 1.86 | 1.86 | -4.12% | 7,270,873 |
| Mar 2, 2026 | 1.71 | 1.96 | 1.66 | 1.94 | 1.94 | 6.59% | 10,235,722 |
| Feb 27, 2026 | 1.87 | 1.88 | 1.77 | 1.82 | 1.82 | -2.67% | 7,898,614 |
| Feb 26, 2026 | 1.82 | 1.94 | 1.81 | 1.87 | 1.87 | 0.54% | 9,875,109 |
| Feb 25, 2026 | 1.80 | 1.88 | 1.78 | 1.86 | 1.86 | 4.49% | 7,137,336 |
| Feb 24, 2026 | 1.65 | 1.79 | 1.63 | 1.78 | 1.78 | 8.54% | 7,321,790 |