Ocugen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.71	0.71	0.68	0.68	0.68	-2.88%	2,524,145
Feb 20, 2025	0.69	0.71	0.67	0.70	0.70	0.63%	3,369,828
Feb 19, 2025	0.73	0.74	0.69	0.70	0.70	-4.55%	4,220,249
Feb 18, 2025	0.73	0.76	0.72	0.73	0.73	1.55%	4,401,882
Feb 14, 2025	0.71	0.75	0.70	0.72	0.72	2.16%	2,564,086
Feb 13, 2025	0.68	0.71	0.67	0.70	0.70	6.47%	3,831,521
Feb 12, 2025	0.68	0.68	0.64	0.66	0.66	-1.80%	4,198,194
Feb 11, 2025	0.71	0.71	0.65	0.67	0.67	-3.99%	5,596,080
Feb 10, 2025	0.72	0.73	0.70	0.70	0.70	-1.74%	4,164,648
Feb 7, 2025	0.72	0.74	0.71	0.71	0.71	-1.70%	3,636,152
Feb 6, 2025	0.75	0.76	0.72	0.72	0.72	-3.46%	2,707,865
Feb 5, 2025	0.74	0.78	0.72	0.75	0.75	1.15%	2,846,264
Feb 4, 2025	0.73	0.75	0.71	0.74	0.74	3.04%	2,125,210
Feb 3, 2025	0.72	0.75	0.70	0.72	0.72	-0.98%	3,112,997
Jan 31, 2025	0.77	0.77	0.73	0.73	0.73	-5.43%	2,458,012
Jan 30, 2025	0.75	0.78	0.73	0.77	0.77	3.97%	2,213,136
Jan 29, 2025	0.71	0.75	0.71	0.74	0.74	3.90%	2,599,601
Jan 28, 2025	0.73	0.74	0.71	0.71	0.71	-2.61%	3,444,617
Jan 27, 2025	0.78	0.79	0.71	0.73	0.73	-6.27%	5,213,027
Jan 24, 2025	0.79	0.82	0.77	0.78	0.78	0.01%	4,559,822
Jan 23, 2025	0.75	0.79	0.73	0.78	0.78	3.12%	3,403,565
Jan 22, 2025	0.75	0.77	0.74	0.76	0.76	0.88%	3,854,483
Jan 21, 2025	0.74	0.77	0.72	0.75	0.75	5.59%	5,803,495
Jan 17, 2025	0.72	0.72	0.70	0.71	0.71	-0.70%	4,955,928
Jan 16, 2025	0.74	0.74	0.70	0.72	0.72	-1.91%	4,050,657
Jan 15, 2025	0.75	0.76	0.70	0.73	0.73	-0.60%	7,350,928
Jan 14, 2025	0.75	0.77	0.73	0.73	0.73	-2.40%	3,253,489
Jan 13, 2025	0.80	0.81	0.74	0.75	0.75	-4.49%	5,816,999
Jan 10, 2025	0.84	0.84	0.78	0.79	0.79	-5.33%	3,990,706
Jan 8, 2025	0.87	0.87	0.82	0.83	0.83	-5.16%	3,573,683
Jan 7, 2025	0.91	0.94	0.87	0.88	0.88	-2.61%	3,249,615
Jan 6, 2025	0.95	0.95	0.88	0.90	0.90	0.57%	6,254,147
Jan 3, 2025	0.99	1.00	0.88	0.89	0.89	-0.61%	7,084,191
Jan 2, 2025	0.87	0.97	0.85	0.90	0.90	11.80%	9,743,886
Dec 31, 2024	0.82	0.84	0.79	0.81	0.81	-0.45%	2,915,096
Dec 30, 2024	0.87	0.88	0.79	0.81	0.81	-4.38%	4,432,399
Dec 27, 2024	0.81	0.87	0.79	0.85	0.85	3.86%	4,463,155
Dec 26, 2024	0.71	0.83	0.69	0.81	0.81	13.37%	6,054,079
Dec 24, 2024	0.76	0.76	0.71	0.72	0.72	-2.96%	4,211,585
Dec 23, 2024	0.76	0.77	0.72	0.74	0.74	-4.42%	8,048,037
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