Ocugen, Inc. (OCGN)
NASDAQ: OCGN · Real-Time Price · USD
1.410
-0.100 (-6.62%)
At close: Feb 4, 2026, 4:00 PM EST
1.430
+0.020 (1.42%)
After-hours: Feb 4, 2026, 7:55 PM EST
Ocugen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1.52 | 1.52 | 1.39 | 1.41 | 1.41 | -6.62% | 3,731,906 |
| Feb 3, 2026 | 1.45 | 1.52 | 1.42 | 1.51 | 1.51 | 5.59% | 4,805,315 |
| Feb 2, 2026 | 1.45 | 1.48 | 1.41 | 1.43 | 1.43 | -1.38% | 3,328,555 |
| Jan 30, 2026 | 1.51 | 1.54 | 1.45 | 1.45 | 1.45 | -4.61% | 4,395,058 |
| Jan 29, 2026 | 1.55 | 1.56 | 1.50 | 1.52 | 1.52 | -1.30% | 3,171,090 |
| Jan 28, 2026 | 1.60 | 1.61 | 1.51 | 1.54 | 1.54 | -3.14% | 4,652,204 |
| Jan 27, 2026 | 1.60 | 1.65 | 1.57 | 1.59 | 1.59 | - | 4,196,102 |
| Jan 26, 2026 | 1.63 | 1.65 | 1.57 | 1.59 | 1.59 | -4.22% | 3,823,224 |
| Jan 23, 2026 | 1.66 | 1.69 | 1.60 | 1.66 | 1.66 | 0.61% | 4,638,399 |
| Jan 22, 2026 | 1.54 | 1.70 | 1.53 | 1.65 | 1.65 | 10.74% | 7,169,956 |
| Jan 21, 2026 | 1.55 | 1.56 | 1.47 | 1.49 | 1.49 | -10.78% | 10,577,539 |
| Jan 20, 2026 | 1.71 | 1.72 | 1.62 | 1.67 | 1.67 | -1.18% | 5,004,428 |
| Jan 16, 2026 | 1.68 | 1.84 | 1.63 | 1.69 | 1.69 | 4.32% | 8,125,605 |
| Jan 15, 2026 | 1.85 | 1.86 | 1.58 | 1.62 | 1.62 | -13.83% | 14,065,782 |
| Jan 14, 2026 | 1.94 | 1.96 | 1.85 | 1.88 | 1.88 | -1.57% | 6,981,734 |
| Jan 13, 2026 | 1.80 | 1.95 | 1.66 | 1.91 | 1.91 | 7.30% | 15,385,576 |
| Jan 12, 2026 | 1.55 | 1.79 | 1.54 | 1.78 | 1.78 | 18.67% | 9,911,314 |
| Jan 9, 2026 | 1.50 | 1.55 | 1.48 | 1.50 | 1.50 | 0.67% | 2,874,711 |
| Jan 8, 2026 | 1.55 | 1.57 | 1.49 | 1.49 | 1.49 | -6.29% | 3,750,102 |
| Jan 7, 2026 | 1.54 | 1.65 | 1.54 | 1.59 | 1.59 | 3.25% | 4,612,498 |
| Jan 6, 2026 | 1.46 | 1.58 | 1.45 | 1.54 | 1.54 | 6.21% | 5,998,013 |
| Jan 5, 2026 | 1.40 | 1.46 | 1.32 | 1.45 | 1.45 | 5.07% | 4,958,236 |
| Jan 2, 2026 | 1.36 | 1.39 | 1.33 | 1.38 | 1.38 | 2.22% | 2,536,520 |
| Dec 31, 2025 | 1.38 | 1.40 | 1.34 | 1.35 | 1.35 | -1.46% | 2,527,950 |
| Dec 30, 2025 | 1.49 | 1.50 | 1.37 | 1.37 | 1.37 | -7.43% | 3,730,075 |
| Dec 29, 2025 | 1.40 | 1.53 | 1.39 | 1.48 | 1.48 | 4.96% | 5,062,006 |
| 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 |