Ocugen, Inc. (OCGN)
NASDAQ: OCGN · Real-Time Price · USD
1.410
-0.030 (-2.08%)
At close: Dec 26, 2025, 4:00 PM EST
1.400
-0.010 (-0.71%)
After-hours: Dec 26, 2025, 7:57 PM EST
Ocugen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 1.43 | 1.44 | 1.34 | 1.41 | 1.41 | -2.08% | 2,276,780 |
| Dec 24, 2025 | 1.43 | 1.47 | 1.41 | 1.44 | 1.44 | 2.86% | 1,330,566 |
| Dec 23, 2025 | 1.47 | 1.48 | 1.40 | 1.40 | 1.40 | -5.41% | 2,788,988 |
| Dec 22, 2025 | 1.38 | 1.52 | 1.37 | 1.48 | 1.48 | 5.71% | 4,185,074 |
| Dec 19, 2025 | 1.45 | 1.47 | 1.38 | 1.40 | 1.40 | -2.78% | 7,681,023 |
| Dec 18, 2025 | 1.46 | 1.58 | 1.43 | 1.44 | 1.44 | 2.13% | 4,608,623 |
| Dec 17, 2025 | 1.49 | 1.51 | 1.38 | 1.41 | 1.41 | -4.73% | 6,374,147 |
| Dec 16, 2025 | 1.38 | 1.50 | 1.35 | 1.48 | 1.48 | 7.25% | 4,050,260 |
| Dec 15, 2025 | 1.42 | 1.48 | 1.37 | 1.38 | 1.38 | 1.47% | 5,104,527 |
| Dec 12, 2025 | 1.31 | 1.39 | 1.30 | 1.36 | 1.36 | 4.62% | 4,048,237 |
| Dec 11, 2025 | 1.21 | 1.32 | 1.21 | 1.30 | 1.30 | 5.69% | 4,023,610 |
| Dec 10, 2025 | 1.21 | 1.25 | 1.19 | 1.23 | 1.23 | 1.65% | 3,177,314 |
| Dec 9, 2025 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 2,597,847 |
| Dec 8, 2025 | 1.23 | 1.25 | 1.18 | 1.20 | 1.20 | -1.64% | 2,693,234 |
| Dec 5, 2025 | 1.24 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 2,361,049 |
| Dec 4, 2025 | 1.21 | 1.26 | 1.20 | 1.24 | 1.24 | 2.48% | 3,279,432 |
| Dec 3, 2025 | 1.16 | 1.21 | 1.14 | 1.21 | 1.21 | 4.31% | 4,616,584 |
| Dec 2, 2025 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 3,016,482 |
| Dec 1, 2025 | 1.25 | 1.26 | 1.18 | 1.18 | 1.18 | -4.84% | 3,198,721 |
| Nov 28, 2025 | 1.21 | 1.26 | 1.20 | 1.24 | 1.24 | 5.08% | 2,701,335 |
| Nov 26, 2025 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | 0.85% | 3,103,488 |
| Nov 25, 2025 | 1.21 | 1.21 | 1.14 | 1.17 | 1.17 | -1.68% | 1,854,830 |
| Nov 24, 2025 | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | 2.59% | 2,534,855 |
| Nov 21, 2025 | 1.11 | 1.17 | 1.09 | 1.16 | 1.16 | 4.50% | 2,366,929 |
| Nov 20, 2025 | 1.17 | 1.21 | 1.09 | 1.11 | 1.11 | -2.63% | 3,656,854 |
| Nov 19, 2025 | 1.14 | 1.20 | 1.11 | 1.14 | 1.14 | -0.87% | 2,260,172 |
| Nov 18, 2025 | 1.16 | 1.19 | 1.13 | 1.15 | 1.15 | -0.86% | 3,446,336 |
| Nov 17, 2025 | 1.21 | 1.27 | 1.15 | 1.16 | 1.16 | -2.52% | 4,408,115 |
| Nov 14, 2025 | 1.17 | 1.24 | 1.17 | 1.19 | 1.19 | -4.03% | 3,110,598 |
| Nov 13, 2025 | 1.33 | 1.33 | 1.20 | 1.24 | 1.24 | -7.46% | 4,439,967 |
| Nov 12, 2025 | 1.34 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 2,066,247 |
| Nov 11, 2025 | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | -1.48% | 2,280,161 |
| Nov 10, 2025 | 1.40 | 1.42 | 1.30 | 1.35 | 1.35 | -0.74% | 4,034,315 |
| Nov 7, 2025 | 1.35 | 1.38 | 1.25 | 1.36 | 1.36 | -1.45% | 6,115,625 |
| Nov 6, 2025 | 1.40 | 1.43 | 1.35 | 1.38 | 1.38 | -2.13% | 3,377,680 |
| Nov 5, 2025 | 1.49 | 1.49 | 1.32 | 1.41 | 1.41 | -1.40% | 5,595,225 |
| Nov 4, 2025 | 1.50 | 1.53 | 1.42 | 1.43 | 1.43 | -7.14% | 3,463,484 |
| Nov 3, 2025 | 1.58 | 1.62 | 1.50 | 1.54 | 1.54 | -1.28% | 3,541,854 |
| Oct 31, 2025 | 1.50 | 1.58 | 1.49 | 1.56 | 1.56 | 5.41% | 2,889,606 |
| Oct 30, 2025 | 1.50 | 1.53 | 1.47 | 1.48 | 1.48 | -1.33% | 2,192,628 |
| Oct 29, 2025 | 1.51 | 1.55 | 1.49 | 1.50 | 1.50 | -1.32% | 2,119,658 |
| Oct 28, 2025 | 1.57 | 1.58 | 1.51 | 1.52 | 1.52 | -2.56% | 2,306,078 |
| Oct 27, 2025 | 1.62 | 1.65 | 1.55 | 1.56 | 1.56 | -3.11% | 3,123,595 |
| Oct 24, 2025 | 1.54 | 1.62 | 1.52 | 1.61 | 1.61 | 5.23% | 3,633,884 |
| Oct 23, 2025 | 1.54 | 1.55 | 1.51 | 1.53 | 1.53 | 1.32% | 2,249,433 |
| Oct 22, 2025 | 1.53 | 1.55 | 1.47 | 1.51 | 1.51 | -3.82% | 4,449,954 |
| Oct 21, 2025 | 1.60 | 1.61 | 1.53 | 1.57 | 1.57 | -3.09% | 3,007,554 |
| Oct 20, 2025 | 1.63 | 1.65 | 1.59 | 1.62 | 1.62 | 1.25% | 2,546,246 |
| Oct 17, 2025 | 1.59 | 1.63 | 1.53 | 1.60 | 1.60 | -0.62% | 4,295,399 |
| Oct 16, 2025 | 1.72 | 1.83 | 1.59 | 1.61 | 1.61 | -3.59% | 6,807,365 |