Ocugen, Inc. (OCGN)
NASDAQ: OCGN · Real-Time Price · USD
0.733
-0.041 (-5.30%)
Dec 23, 2024, 2:44 PM EST - Market open
Ocugen Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 0.75 | 0.80 | 0.73 | 0.77 | 0.77 | 0.83% | 21,582,681 |
Dec 19, 2024 | 0.77 | 0.78 | 0.75 | 0.77 | 0.77 | 1.78% | 7,204,298 |
Dec 18, 2024 | 0.82 | 0.84 | 0.74 | 0.75 | 0.75 | -9.33% | 9,152,223 |
Dec 17, 2024 | 0.84 | 0.85 | 0.82 | 0.83 | 0.83 | -1.77% | 3,116,766 |
Dec 16, 2024 | 0.83 | 0.89 | 0.81 | 0.85 | 0.85 | -1.20% | 5,337,624 |
Dec 13, 2024 | 0.86 | 0.88 | 0.82 | 0.86 | 0.86 | 0.59% | 5,247,704 |
Dec 12, 2024 | 0.86 | 0.90 | 0.84 | 0.85 | 0.85 | -2.02% | 3,605,328 |
Dec 11, 2024 | 0.88 | 0.88 | 0.83 | 0.87 | 0.87 | -1.49% | 3,191,246 |
Dec 10, 2024 | 0.88 | 0.91 | 0.84 | 0.88 | 0.88 | -0.67% | 4,497,660 |
Dec 9, 2024 | 0.89 | 0.93 | 0.87 | 0.89 | 0.89 | 2.21% | 4,344,176 |
Dec 6, 2024 | 0.87 | 0.91 | 0.86 | 0.87 | 0.87 | 0.20% | 3,102,205 |
Dec 5, 2024 | 0.88 | 0.91 | 0.87 | 0.87 | 0.87 | -1.69% | 4,037,431 |
Dec 4, 2024 | 0.92 | 0.93 | 0.88 | 0.88 | 0.88 | -2.43% | 4,102,981 |
Dec 3, 2024 | 0.93 | 0.95 | 0.90 | 0.91 | 0.91 | -4.09% | 3,692,422 |
Dec 2, 2024 | 0.97 | 0.99 | 0.93 | 0.94 | 0.94 | -3.89% | 3,272,706 |
Nov 29, 2024 | 0.97 | 1.02 | 0.97 | 0.98 | 0.98 | 1.26% | 2,270,008 |
Nov 27, 2024 | 0.93 | 1.01 | 0.93 | 0.97 | 0.97 | 6.74% | 4,411,883 |
Nov 26, 2024 | 0.94 | 0.94 | 0.90 | 0.91 | 0.91 | -1.47% | 2,374,704 |
Nov 25, 2024 | 0.92 | 0.97 | 0.92 | 0.92 | 0.92 | 1.63% | 4,768,021 |
Nov 22, 2024 | 0.91 | 0.93 | 0.89 | 0.91 | 0.91 | 0.72% | 2,462,390 |
Nov 21, 2024 | 0.91 | 0.94 | 0.89 | 0.90 | 0.90 | -1.92% | 2,977,485 |
Nov 20, 2024 | 0.88 | 0.94 | 0.85 | 0.92 | 0.92 | 5.14% | 4,374,768 |
Nov 19, 2024 | 0.91 | 0.92 | 0.86 | 0.87 | 0.87 | -4.13% | 5,868,198 |
Nov 18, 2024 | 0.94 | 0.96 | 0.90 | 0.91 | 0.91 | -2.92% | 4,237,441 |
Nov 15, 2024 | 1.02 | 1.02 | 0.94 | 0.94 | 0.94 | -6.14% | 5,195,376 |
Nov 14, 2024 | 0.97 | 1.08 | 0.95 | 1.00 | 1.00 | 4.37% | 4,859,541 |
Nov 13, 2024 | 1.01 | 1.05 | 0.95 | 0.96 | 0.96 | -6.07% | 3,593,550 |
Nov 12, 2024 | 1.03 | 1.06 | 1.00 | 1.02 | 1.02 | -4.67% | 3,853,692 |
Nov 11, 2024 | 1.00 | 1.08 | 1.00 | 1.07 | 1.07 | 8.50% | 4,768,750 |
Nov 8, 2024 | 1.09 | 1.13 | 0.95 | 0.99 | 0.99 | -8.69% | 8,947,715 |
Nov 7, 2024 | 1.07 | 1.10 | 1.04 | 1.08 | 1.08 | 8.88% | 5,383,219 |
Nov 6, 2024 | 0.97 | 1.00 | 0.95 | 0.99 | 0.99 | 4.40% | 4,447,687 |
Nov 5, 2024 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | -0.77% | 1,719,687 |
Nov 4, 2024 | 0.93 | 0.98 | 0.91 | 0.96 | 0.96 | 0.86% | 2,820,823 |
Nov 1, 2024 | 0.93 | 0.96 | 0.92 | 0.95 | 0.95 | 4.20% | 2,400,212 |
Oct 31, 2024 | 0.97 | 0.99 | 0.90 | 0.91 | 0.91 | -6.47% | 3,460,786 |
Oct 30, 2024 | 0.96 | 1.02 | 0.94 | 0.97 | 0.97 | 1.11% | 3,722,613 |
Oct 29, 2024 | 1.03 | 1.04 | 0.95 | 0.96 | 0.96 | -4.62% | 4,655,178 |
Oct 28, 2024 | 0.95 | 1.04 | 0.93 | 1.01 | 1.01 | 9.24% | 5,356,599 |
Oct 25, 2024 | 0.90 | 0.99 | 0.90 | 0.92 | 0.92 | 3.49% | 4,178,870 |
Oct 24, 2024 | 0.91 | 0.92 | 0.89 | 0.89 | 0.89 | -1.83% | 2,521,384 |
Oct 23, 2024 | 0.93 | 0.95 | 0.91 | 0.91 | 0.91 | -2.14% | 2,028,024 |
Oct 22, 2024 | 0.94 | 0.95 | 0.91 | 0.93 | 0.93 | -0.90% | 3,631,272 |
Oct 21, 2024 | 0.95 | 0.97 | 0.93 | 0.94 | 0.94 | -0.17% | 1,724,262 |
Oct 18, 2024 | 0.93 | 0.97 | 0.92 | 0.94 | 0.94 | 1.06% | 2,263,332 |
Oct 17, 2024 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | -0.96% | 1,615,258 |
Oct 16, 2024 | 0.96 | 0.96 | 0.91 | 0.94 | 0.94 | -0.84% | 2,901,975 |
Oct 15, 2024 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | -0.29% | 5,142,573 |
Oct 14, 2024 | 1.00 | 1.01 | 0.94 | 0.95 | 0.95 | -3.56% | 3,017,812 |
Oct 11, 2024 | 0.96 | 1.01 | 0.94 | 0.99 | 0.99 | 3.85% | 2,194,327 |
Oct 10, 2024 | 0.95 | 0.97 | 0.92 | 0.95 | 0.95 | -0.04% | 1,800,277 |
Oct 9, 2024 | 0.96 | 0.98 | 0.94 | 0.95 | 0.95 | -0.97% | 2,418,522 |
Oct 8, 2024 | 0.99 | 1.00 | 0.95 | 0.96 | 0.96 | -3.45% | 1,932,034 |
Oct 7, 2024 | 0.99 | 1.03 | 0.98 | 0.99 | 0.99 | -1.74% | 2,117,112 |
Oct 4, 2024 | 0.97 | 1.03 | 0.96 | 1.01 | 1.01 | 6.60% | 3,209,586 |
Oct 3, 2024 | 0.96 | 0.98 | 0.94 | 0.95 | 0.95 | -2.32% | 2,770,365 |
Oct 2, 2024 | 0.94 | 0.99 | 0.92 | 0.97 | 0.97 | 2.11% | 3,568,968 |
Oct 1, 2024 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -4.25% | 3,702,350 |
Sep 30, 2024 | 1.01 | 1.03 | 0.96 | 0.99 | 0.99 | -2.73% | 4,041,403 |
Sep 27, 2024 | 0.99 | 1.05 | 0.99 | 1.02 | 1.02 | 3.51% | 2,618,558 |
Sep 26, 2024 | 1.03 | 1.04 | 0.97 | 0.99 | 0.99 | -3.86% | 4,122,434 |
Sep 25, 2024 | 0.99 | 1.06 | 0.99 | 1.03 | 1.03 | 5.00% | 3,046,881 |
Sep 24, 2024 | 1.03 | 1.04 | 0.94 | 0.98 | 0.98 | -6.13% | 9,479,191 |
Sep 23, 2024 | 1.12 | 1.12 | 1.04 | 1.04 | 1.04 | -6.31% | 4,388,806 |
Sep 20, 2024 | 1.14 | 1.15 | 1.09 | 1.11 | 1.11 | -2.63% | 6,182,764 |
Sep 19, 2024 | 1.13 | 1.17 | 1.12 | 1.14 | 1.14 | 1.79% | 3,019,515 |
Sep 18, 2024 | 1.13 | 1.18 | 1.10 | 1.12 | 1.12 | - | 3,512,793 |
Sep 17, 2024 | 1.20 | 1.21 | 1.10 | 1.12 | 1.12 | -4.27% | 5,320,774 |
Sep 16, 2024 | 1.22 | 1.24 | 1.16 | 1.17 | 1.17 | -3.31% | 3,393,828 |
Sep 13, 2024 | 1.21 | 1.23 | 1.18 | 1.21 | 1.21 | 0.83% | 3,564,499 |
Sep 12, 2024 | 1.23 | 1.24 | 1.19 | 1.20 | 1.20 | -2.44% | 2,120,418 |
Sep 11, 2024 | 1.24 | 1.27 | 1.21 | 1.23 | 1.23 | -0.81% | 2,342,235 |
Sep 10, 2024 | 1.22 | 1.25 | 1.19 | 1.24 | 1.24 | -0.80% | 2,362,914 |
Sep 9, 2024 | 1.15 | 1.25 | 1.13 | 1.25 | 1.25 | 9.65% | 4,091,524 |
Sep 6, 2024 | 1.19 | 1.20 | 1.12 | 1.14 | 1.14 | -3.39% | 3,594,608 |
Sep 5, 2024 | 1.15 | 1.19 | 1.14 | 1.18 | 1.18 | 1.72% | 3,970,828 |
Sep 4, 2024 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -4.13% | 2,528,191 |
Sep 3, 2024 | 1.30 | 1.30 | 1.18 | 1.21 | 1.21 | -6.92% | 5,364,360 |
Aug 30, 2024 | 1.28 | 1.31 | 1.26 | 1.30 | 1.30 | 2.36% | 2,499,469 |
Aug 29, 2024 | 1.32 | 1.33 | 1.27 | 1.27 | 1.27 | -1.55% | 2,584,989 |
Aug 28, 2024 | 1.32 | 1.33 | 1.24 | 1.29 | 1.29 | -3.01% | 4,108,547 |
Aug 27, 2024 | 1.38 | 1.39 | 1.31 | 1.33 | 1.33 | -2.21% | 3,017,301 |
Aug 26, 2024 | 1.28 | 1.40 | 1.28 | 1.36 | 1.36 | 4.62% | 4,798,519 |
Aug 23, 2024 | 1.25 | 1.30 | 1.23 | 1.30 | 1.30 | 5.69% | 2,868,714 |
Aug 22, 2024 | 1.29 | 1.30 | 1.22 | 1.23 | 1.23 | -4.65% | 2,337,199 |
Aug 21, 2024 | 1.20 | 1.30 | 1.20 | 1.29 | 1.29 | 6.61% | 3,412,876 |
Aug 20, 2024 | 1.26 | 1.28 | 1.20 | 1.21 | 1.21 | -6.20% | 6,741,234 |
Aug 19, 2024 | 1.26 | 1.31 | 1.24 | 1.29 | 1.29 | 4.03% | 2,988,882 |
Aug 16, 2024 | 1.30 | 1.31 | 1.22 | 1.24 | 1.24 | -5.34% | 3,960,062 |
Aug 15, 2024 | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | 2.34% | 3,269,491 |
Aug 14, 2024 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -3.03% | 2,235,332 |
Aug 13, 2024 | 1.32 | 1.35 | 1.28 | 1.32 | 1.32 | 1.54% | 3,112,281 |
Aug 12, 2024 | 1.26 | 1.32 | 1.25 | 1.30 | 1.30 | 4.00% | 4,296,066 |
Aug 9, 2024 | 1.27 | 1.27 | 1.20 | 1.25 | 1.25 | -2.34% | 3,178,434 |
Aug 8, 2024 | 1.27 | 1.31 | 1.17 | 1.28 | 1.28 | 8.47% | 4,634,275 |
Aug 7, 2024 | 1.37 | 1.37 | 1.18 | 1.18 | 1.18 | -8.88% | 5,848,144 |
Aug 6, 2024 | 1.33 | 1.37 | 1.27 | 1.30 | 1.30 | 6.58% | 4,887,365 |
Aug 5, 2024 | 1.18 | 1.27 | 1.08 | 1.22 | 1.22 | -0.82% | 7,924,712 |
Aug 2, 2024 | 1.28 | 1.28 | 1.20 | 1.23 | 1.23 | -5.77% | 5,810,119 |
Aug 1, 2024 | 1.30 | 1.42 | 1.25 | 1.30 | 1.30 | -7.47% | 23,740,428 |