Ocugen, Inc. (OCGN)
NASDAQ: OCGN · Real-Time Price · USD
1.181
-0.019 (-1.57%)
Sep 16, 2025, 10:38 AM EDT - Market open
Ocugen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1.21 | 1.22 | 1.18 | 1.18 | - | -1.67% | 2,050,353 |
| 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 |
| Jul 28, 2025 | 1.09 | 1.10 | 1.01 | 1.03 | 1.03 | -5.50% | 3,343,311 |
| Jul 25, 2025 | 1.10 | 1.12 | 1.07 | 1.09 | 1.09 | -2.68% | 1,506,478 |
| Jul 24, 2025 | 1.17 | 1.18 | 1.09 | 1.12 | 1.12 | -4.27% | 3,236,245 |
| Jul 23, 2025 | 1.05 | 1.17 | 1.05 | 1.17 | 1.17 | 13.59% | 6,772,086 |
| Jul 22, 2025 | 1.02 | 1.05 | 0.99 | 1.03 | 1.03 | 1.98% | 2,492,666 |
| Jul 21, 2025 | 1.03 | 1.06 | 1.00 | 1.01 | 1.01 | -0.98% | 3,265,685 |
| Jul 18, 2025 | 1.00 | 1.04 | 0.97 | 1.02 | 1.02 | 2.00% | 3,113,844 |
| Jul 17, 2025 | 1.03 | 1.06 | 0.99 | 1.00 | 1.00 | -3.85% | 4,337,209 |
| Jul 16, 2025 | 1.07 | 1.09 | 1.02 | 1.04 | 1.04 | -2.80% | 3,636,081 |
| Jul 15, 2025 | 1.12 | 1.16 | 1.06 | 1.07 | 1.07 | -3.60% | 3,498,631 |
| Jul 14, 2025 | 1.10 | 1.15 | 1.07 | 1.11 | 1.11 | -2.63% | 3,140,833 |
| Jul 11, 2025 | 1.16 | 1.19 | 1.11 | 1.14 | 1.14 | -0.87% | 4,193,647 |
| Jul 10, 2025 | 1.13 | 1.18 | 1.12 | 1.15 | 1.15 | 1.77% | 5,609,809 |
| Jul 9, 2025 | 1.06 | 1.13 | 1.05 | 1.13 | 1.13 | 7.62% | 6,054,357 |
| Jul 8, 2025 | 0.98 | 1.08 | 0.98 | 1.05 | 1.05 | 8.25% | 5,142,773 |