Ocugen, Inc. (OCGN)
NASDAQ: OCGN · Real-Time Price · USD
1.790
-0.030 (-1.65%)
Oct 7, 2025, 1:44 PM EDT - Market open
Ocugen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.83 | 1.85 | 1.73 | 1.76 | - | -3.30% | 3,359,962 |
| Oct 6, 2025 | 1.80 | 1.83 | 1.73 | 1.82 | 1.82 | 2.82% | 8,418,779 |
| Oct 3, 2025 | 1.80 | 1.90 | 1.75 | 1.77 | 1.77 | - | 12,148,810 |
| Oct 2, 2025 | 1.70 | 1.77 | 1.65 | 1.77 | 1.77 | 5.36% | 7,900,618 |
| Oct 1, 2025 | 1.64 | 1.75 | 1.62 | 1.68 | 1.68 | 3.07% | 8,001,512 |
| Sep 30, 2025 | 1.51 | 1.63 | 1.45 | 1.63 | 1.63 | 12.41% | 7,296,882 |
| Sep 29, 2025 | 1.46 | 1.60 | 1.45 | 1.45 | 1.45 | -0.68% | 5,492,681 |
| Sep 26, 2025 | 1.52 | 1.57 | 1.41 | 1.46 | 1.46 | -3.95% | 6,191,348 |
| Sep 25, 2025 | 1.62 | 1.62 | 1.41 | 1.52 | 1.52 | -7.32% | 11,615,249 |
| Sep 24, 2025 | 1.67 | 1.78 | 1.61 | 1.64 | 1.64 | -1.20% | 13,415,517 |
| Sep 23, 2025 | 1.39 | 1.69 | 1.39 | 1.66 | 1.66 | 19.42% | 12,114,021 |
| Sep 22, 2025 | 1.35 | 1.41 | 1.31 | 1.39 | 1.39 | 3.73% | 4,336,163 |
| Sep 19, 2025 | 1.34 | 1.42 | 1.34 | 1.34 | 1.34 | -4.29% | 5,983,366 |
| Sep 18, 2025 | 1.44 | 1.48 | 1.28 | 1.40 | 1.40 | 6.06% | 13,151,871 |
| Sep 17, 2025 | 1.17 | 1.33 | 1.17 | 1.32 | 1.32 | 12.82% | 8,919,442 |
| Sep 16, 2025 | 1.21 | 1.22 | 1.15 | 1.17 | 1.17 | -2.50% | 4,785,273 |
| Sep 15, 2025 | 1.13 | 1.25 | 1.12 | 1.20 | 1.20 | 12.15% | 11,019,755 |
| Sep 12, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | - | 1,722,863 |
| Sep 11, 2025 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 2.88% | 2,566,409 |
| Sep 10, 2025 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | 0.97% | 1,674,996 |
| Sep 9, 2025 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | - | 1,655,128 |
| Sep 8, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | - | 1,394,770 |
| Sep 5, 2025 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | - | 1,104,667 |
| Sep 4, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -1.90% | 1,034,801 |
| Sep 3, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 1.94% | 1,370,899 |
| Sep 2, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 0.98% | 1,631,596 |
| Aug 29, 2025 | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | -2.86% | 1,789,052 |
| Aug 28, 2025 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | 0.96% | 1,207,617 |
| Aug 27, 2025 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | - | 1,494,808 |
| Aug 26, 2025 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | - | 2,280,824 |
| Aug 25, 2025 | 1.01 | 1.06 | 1.00 | 1.04 | 1.04 | 2.97% | 2,472,005 |
| Aug 22, 2025 | 1.01 | 1.05 | 1.00 | 1.01 | 1.01 | - | 2,293,097 |
| Aug 21, 2025 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | - | 853,964 |
| Aug 20, 2025 | 1.00 | 1.02 | 0.98 | 1.01 | 1.01 | 1.00% | 2,775,902 |
| Aug 19, 2025 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -3.85% | 1,683,763 |
| Aug 18, 2025 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | -0.95% | 1,402,571 |
| Aug 15, 2025 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 1.94% | 1,472,783 |
| Aug 14, 2025 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | - | 1,450,331 |
| Aug 13, 2025 | 1.03 | 1.07 | 1.03 | 1.03 | 1.03 | - | 1,992,096 |
| Aug 12, 2025 | 0.98 | 1.04 | 0.98 | 1.03 | 1.03 | 5.03% | 2,369,988 |
| Aug 11, 2025 | 0.98 | 1.02 | 0.96 | 0.98 | 0.98 | -1.77% | 2,556,861 |
| Aug 8, 2025 | 1.01 | 1.01 | 0.97 | 1.00 | 1.00 | -0.16% | 2,379,946 |
| Aug 7, 2025 | 0.97 | 1.01 | 0.95 | 1.00 | 1.00 | 4.35% | 2,500,755 |
| Aug 6, 2025 | 0.95 | 0.97 | 0.93 | 0.96 | 0.96 | 0.35% | 2,122,275 |
| Aug 5, 2025 | 1.01 | 1.01 | 0.95 | 0.96 | 0.96 | -4.50% | 3,290,562 |
| Aug 4, 2025 | 1.00 | 1.02 | 0.97 | 1.00 | 1.00 | 0.64% | 2,435,209 |
| Aug 1, 2025 | 1.00 | 1.02 | 0.94 | 0.99 | 0.99 | -3.53% | 4,438,790 |
| Jul 31, 2025 | 1.05 | 1.07 | 1.02 | 1.03 | 1.03 | -3.74% | 2,156,684 |
| Jul 30, 2025 | 1.05 | 1.11 | 1.03 | 1.07 | 1.07 | 3.88% | 2,235,095 |
| Jul 29, 2025 | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | - | 1,749,225 |