Ocugen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	1.08	1.12	1.04	1.09	1.09	-	5,676,578
Jun 17, 2025	1.17	1.20	1.08	1.09	1.09	-6.03%	5,201,777
Jun 16, 2025	1.22	1.29	1.14	1.16	1.16	2.65%	7,278,649
Jun 13, 2025	1.17	1.17	1.10	1.13	1.13	-5.83%	4,866,507
Jun 12, 2025	1.19	1.23	1.13	1.20	1.20	3.45%	4,713,035
Jun 11, 2025	1.18	1.24	1.14	1.16	1.16	2.65%	5,831,230
Jun 10, 2025	1.10	1.15	1.06	1.13	1.13	3.67%	3,700,539
Jun 9, 2025	1.13	1.24	1.05	1.09	1.09	2.83%	10,148,858
Jun 6, 2025	0.99	1.06	0.98	1.06	1.06	11.24%	8,002,322
Jun 5, 2025	0.90	1.01	0.90	0.95	0.95	7.41%	11,083,753
Jun 4, 2025	0.86	0.90	0.86	0.89	0.89	4.18%	3,457,613
Jun 3, 2025	0.83	0.86	0.81	0.85	0.85	1.72%	3,353,431
Jun 2, 2025	0.83	0.87	0.80	0.84	0.84	0.13%	3,474,014
May 30, 2025	0.83	0.88	0.81	0.84	0.84	0.23%	2,966,192
May 29, 2025	0.89	0.91	0.81	0.83	0.83	-5.57%	5,539,364
May 28, 2025	0.97	0.98	0.86	0.88	0.88	-7.78%	6,524,492
May 27, 2025	1.00	1.01	0.93	0.96	0.96	2.91%	7,601,714
May 23, 2025	0.92	1.01	0.91	0.93	0.93	1.85%	10,043,612
May 22, 2025	0.82	0.96	0.81	0.91	0.91	10.11%	9,375,213
May 21, 2025	0.82	0.85	0.79	0.83	0.83	2.47%	4,959,511
May 20, 2025	0.74	0.85	0.73	0.81	0.81	5.22%	6,511,022
May 19, 2025	0.74	0.78	0.73	0.77	0.77	1.50%	2,360,702
May 16, 2025	0.69	0.81	0.68	0.76	0.76	6.92%	8,339,460
May 15, 2025	0.69	0.71	0.64	0.71	0.71	2.12%	5,311,428
May 14, 2025	0.70	0.74	0.69	0.69	0.69	-1.12%	1,723,176
May 13, 2025	0.69	0.72	0.67	0.70	0.70	0.36%	3,152,080
May 12, 2025	0.68	0.70	0.67	0.70	0.70	4.48%	3,067,239
May 9, 2025	0.72	0.74	0.65	0.67	0.67	-2.81%	3,846,932
May 8, 2025	0.67	0.70	0.66	0.69	0.69	4.12%	3,040,570
May 7, 2025	0.71	0.72	0.65	0.66	0.66	-7.42%	2,788,595
May 6, 2025	0.77	0.77	0.70	0.72	0.72	-5.89%	2,708,852
May 5, 2025	0.75	0.78	0.75	0.76	0.76	-0.65%	2,817,512
May 2, 2025	0.74	0.78	0.74	0.77	0.77	3.64%	3,901,671
May 1, 2025	0.74	0.77	0.73	0.74	0.74	-1.22%	2,652,082
Apr 30, 2025	0.72	0.75	0.69	0.75	0.75	2.65%	2,681,072
Apr 29, 2025	0.71	0.74	0.68	0.73	0.73	2.85%	2,728,493
Apr 28, 2025	0.73	0.74	0.68	0.71	0.71	-1.60%	3,320,822
Apr 25, 2025	0.74	0.75	0.71	0.72	0.72	-2.40%	2,836,201
Apr 24, 2025	0.72	0.74	0.71	0.74	0.74	2.78%	2,108,575
Apr 23, 2025	0.71	0.75	0.70	0.72	0.72	4.29%	3,190,178
Apr 22, 2025	0.68	0.70	0.68	0.69	0.69	1.54%	2,997,518
Apr 21, 2025	0.68	0.68	0.65	0.68	0.68	-0.34%	1,575,915
Apr 17, 2025	0.65	0.69	0.65	0.68	0.68	4.01%	3,490,761
Apr 16, 2025	0.68	0.70	0.64	0.65	0.65	-6.53%	4,031,881
Apr 15, 2025	0.69	0.71	0.67	0.70	0.70	4.10%	4,442,241
Apr 14, 2025	0.72	0.74	0.66	0.67	0.67	-2.77%	4,639,109
Apr 11, 2025	0.67	0.74	0.64	0.69	0.69	3.11%	4,032,724
Apr 10, 2025	0.68	0.68	0.64	0.67	0.67	-3.45%	2,672,425
Apr 9, 2025	0.59	0.72	0.57	0.69	0.69	18.99%	6,653,589
Apr 8, 2025	0.64	0.66	0.58	0.58	0.58	-10.17%	3,117,087