Ocugen, Inc. (OCGN)
NASDAQ: OCGN · Real-Time Price · USD
1.090
-0.030 (-2.68%)
At close: Jul 25, 2025, 4:00 PM
1.099
+0.009 (0.84%)
After-hours: Jul 25, 2025, 7:59 PM EDT
Ocugen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 0.96 | 0.99 | 0.91 | 0.97 | 0.97 | 1.36% | 4,618,132 |
| Jul 3, 2025 | 0.93 | 0.97 | 0.93 | 0.96 | 0.96 | 3.30% | 3,276,742 |
| Jul 2, 2025 | 0.91 | 0.93 | 0.90 | 0.93 | 0.93 | 0.25% | 3,474,814 |
| Jul 1, 2025 | 0.96 | 0.96 | 0.91 | 0.92 | 0.92 | -4.77% | 4,833,927 |
| Jun 30, 2025 | 1.00 | 1.01 | 0.92 | 0.97 | 0.97 | -1.39% | 10,991,916 |
| Jun 27, 2025 | 1.06 | 1.09 | 0.98 | 0.98 | 0.98 | -4.46% | 48,311,151 |
| Jun 26, 2025 | 1.04 | 1.06 | 1.00 | 1.03 | 1.03 | -0.96% | 5,951,078 |
| Jun 25, 2025 | 1.08 | 1.09 | 1.02 | 1.04 | 1.04 | 0.48% | 5,208,123 |
| Jun 24, 2025 | 1.07 | 1.15 | 1.01 | 1.04 | 1.04 | 5.49% | 7,007,540 |
| Jun 23, 2025 | 1.04 | 1.07 | 0.95 | 0.98 | 0.98 | -7.44% | 11,034,365 |
| Jun 20, 2025 | 1.11 | 1.11 | 1.00 | 1.06 | 1.06 | -2.75% | 7,475,702 |
| 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 |