Ocugen, Inc. (OCGN)
NASDAQ: OCGN · Real-Time Price · USD
1.870
+0.010 (0.54%)
At close: Feb 26, 2026, 4:00 PM EST
1.870
0.00 (0.00%)
Pre-market: Feb 27, 2026, 7:35 AM EST
Ocugen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.82 | 1.94 | 1.81 | 1.87 | 1.87 | 0.54% | 9,827,817 |
| Feb 25, 2026 | 1.80 | 1.88 | 1.78 | 1.86 | 1.86 | 4.49% | 7,076,804 |
| Feb 24, 2026 | 1.65 | 1.79 | 1.63 | 1.78 | 1.78 | 8.54% | 7,278,510 |
| Feb 23, 2026 | 1.60 | 1.74 | 1.60 | 1.64 | 1.64 | 2.50% | 6,120,809 |
| Feb 20, 2026 | 1.60 | 1.66 | 1.56 | 1.60 | 1.60 | 0.63% | 6,133,355 |
| Feb 19, 2026 | 1.48 | 1.60 | 1.45 | 1.59 | 1.59 | 7.43% | 4,532,034 |
| Feb 18, 2026 | 1.44 | 1.52 | 1.41 | 1.48 | 1.48 | 2.78% | 2,380,306 |
| Feb 17, 2026 | 1.40 | 1.45 | 1.38 | 1.44 | 1.44 | 2.13% | 2,424,822 |
| Feb 13, 2026 | 1.40 | 1.47 | 1.39 | 1.41 | 1.41 | - | 1,627,077 |
| Feb 12, 2026 | 1.41 | 1.45 | 1.38 | 1.41 | 1.41 | - | 2,195,875 |
| Feb 11, 2026 | 1.41 | 1.45 | 1.36 | 1.41 | 1.41 | -0.70% | 3,068,077 |
| Feb 10, 2026 | 1.39 | 1.48 | 1.37 | 1.42 | 1.42 | 2.90% | 3,299,125 |
| Feb 9, 2026 | 1.37 | 1.41 | 1.31 | 1.38 | 1.38 | 3.76% | 2,740,868 |
| Feb 6, 2026 | 1.36 | 1.39 | 1.32 | 1.33 | 1.33 | - | 3,749,852 |
| Feb 5, 2026 | 1.39 | 1.42 | 1.31 | 1.33 | 1.33 | -5.67% | 4,455,188 |
| Feb 4, 2026 | 1.52 | 1.52 | 1.39 | 1.41 | 1.41 | -6.62% | 3,743,661 |
| Feb 3, 2026 | 1.45 | 1.52 | 1.42 | 1.51 | 1.51 | 5.59% | 4,891,278 |
| Feb 2, 2026 | 1.45 | 1.48 | 1.41 | 1.43 | 1.43 | -1.38% | 3,343,096 |
| Jan 30, 2026 | 1.51 | 1.54 | 1.45 | 1.45 | 1.45 | -4.61% | 4,409,188 |
| Jan 29, 2026 | 1.55 | 1.56 | 1.50 | 1.52 | 1.52 | -1.30% | 3,201,156 |
| Jan 28, 2026 | 1.60 | 1.61 | 1.51 | 1.54 | 1.54 | -3.14% | 4,684,074 |
| Jan 27, 2026 | 1.60 | 1.65 | 1.57 | 1.59 | 1.59 | - | 4,222,674 |
| Jan 26, 2026 | 1.63 | 1.65 | 1.57 | 1.59 | 1.59 | -4.22% | 3,844,156 |
| Jan 23, 2026 | 1.66 | 1.69 | 1.60 | 1.66 | 1.66 | 0.61% | 4,653,832 |
| Jan 22, 2026 | 1.54 | 1.70 | 1.53 | 1.65 | 1.65 | 10.74% | 7,219,439 |
| Jan 21, 2026 | 1.55 | 1.56 | 1.47 | 1.49 | 1.49 | -10.78% | 10,728,179 |
| Jan 20, 2026 | 1.71 | 1.72 | 1.62 | 1.67 | 1.67 | -1.18% | 5,039,756 |
| Jan 16, 2026 | 1.68 | 1.84 | 1.63 | 1.69 | 1.69 | 4.32% | 8,198,808 |
| Jan 15, 2026 | 1.85 | 1.86 | 1.58 | 1.62 | 1.62 | -13.83% | 14,300,108 |
| Jan 14, 2026 | 1.94 | 1.96 | 1.85 | 1.88 | 1.88 | -1.57% | 7,118,462 |
| Jan 13, 2026 | 1.80 | 1.95 | 1.66 | 1.91 | 1.91 | 7.30% | 15,597,901 |
| Jan 12, 2026 | 1.55 | 1.79 | 1.54 | 1.78 | 1.78 | 18.67% | 10,184,234 |
| Jan 9, 2026 | 1.50 | 1.55 | 1.48 | 1.50 | 1.50 | 0.67% | 2,891,281 |
| Jan 8, 2026 | 1.55 | 1.57 | 1.49 | 1.49 | 1.49 | -6.29% | 3,775,794 |
| Jan 7, 2026 | 1.54 | 1.65 | 1.54 | 1.59 | 1.59 | 3.25% | 4,632,794 |
| Jan 6, 2026 | 1.46 | 1.58 | 1.45 | 1.54 | 1.54 | 6.21% | 6,015,877 |
| Jan 5, 2026 | 1.40 | 1.46 | 1.32 | 1.45 | 1.45 | 5.07% | 5,007,161 |
| Jan 2, 2026 | 1.36 | 1.39 | 1.33 | 1.38 | 1.38 | 2.22% | 2,573,680 |
| Dec 31, 2025 | 1.38 | 1.40 | 1.34 | 1.35 | 1.35 | -1.46% | 2,578,428 |
| Dec 30, 2025 | 1.49 | 1.50 | 1.37 | 1.37 | 1.37 | -7.43% | 3,854,109 |
| Dec 29, 2025 | 1.40 | 1.53 | 1.39 | 1.48 | 1.48 | 4.96% | 5,146,439 |
| Dec 26, 2025 | 1.43 | 1.44 | 1.34 | 1.41 | 1.41 | -2.08% | 2,297,808 |
| Dec 24, 2025 | 1.43 | 1.47 | 1.41 | 1.44 | 1.44 | 2.86% | 1,342,546 |
| Dec 23, 2025 | 1.47 | 1.48 | 1.40 | 1.40 | 1.40 | -5.41% | 2,810,076 |
| Dec 22, 2025 | 1.38 | 1.52 | 1.37 | 1.48 | 1.48 | 5.71% | 4,194,103 |
| Dec 19, 2025 | 1.45 | 1.47 | 1.38 | 1.40 | 1.40 | -2.78% | 7,709,424 |
| Dec 18, 2025 | 1.46 | 1.58 | 1.43 | 1.44 | 1.44 | 2.13% | 4,725,281 |
| Dec 17, 2025 | 1.49 | 1.51 | 1.38 | 1.41 | 1.41 | -4.73% | 6,374,631 |
| 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 |