Ocugen, Inc. (OCGN)
NASDAQ: OCGN · Real-Time Price · USD
1.240
+0.060 (5.08%)
At close: Nov 28, 2025, 1:00 PM EST
1.230
-0.010 (-0.81%)
After-hours: Nov 28, 2025, 4:59 PM EST
Ocugen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.21 | 1.26 | 1.20 | 1.24 | 1.24 | 5.08% | 2,668,836 |
| Nov 26, 2025 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | 0.85% | 3,097,756 |
| Nov 25, 2025 | 1.21 | 1.21 | 1.14 | 1.17 | 1.17 | -1.68% | 1,848,339 |
| Nov 24, 2025 | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | 2.59% | 2,530,248 |
| Nov 21, 2025 | 1.11 | 1.17 | 1.09 | 1.16 | 1.16 | 4.50% | 2,355,320 |
| Nov 20, 2025 | 1.17 | 1.21 | 1.09 | 1.11 | 1.11 | -2.63% | 3,656,854 |
| Nov 19, 2025 | 1.14 | 1.20 | 1.11 | 1.14 | 1.14 | -0.87% | 2,260,172 |
| Nov 18, 2025 | 1.16 | 1.19 | 1.13 | 1.15 | 1.15 | -0.86% | 3,446,336 |
| Nov 17, 2025 | 1.21 | 1.27 | 1.15 | 1.16 | 1.16 | -2.52% | 4,408,115 |
| Nov 14, 2025 | 1.17 | 1.24 | 1.17 | 1.19 | 1.19 | -4.03% | 3,110,598 |
| Nov 13, 2025 | 1.33 | 1.33 | 1.20 | 1.24 | 1.24 | -7.46% | 4,439,967 |
| Nov 12, 2025 | 1.34 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 2,066,247 |
| Nov 11, 2025 | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | -1.48% | 2,280,161 |
| Nov 10, 2025 | 1.40 | 1.42 | 1.30 | 1.35 | 1.35 | -0.74% | 4,034,315 |
| Nov 7, 2025 | 1.35 | 1.38 | 1.25 | 1.36 | 1.36 | -1.45% | 6,115,625 |
| Nov 6, 2025 | 1.40 | 1.43 | 1.35 | 1.38 | 1.38 | -2.13% | 3,377,680 |
| Nov 5, 2025 | 1.49 | 1.49 | 1.32 | 1.41 | 1.41 | -1.40% | 5,595,225 |
| Nov 4, 2025 | 1.50 | 1.53 | 1.42 | 1.43 | 1.43 | -7.14% | 3,463,484 |
| Nov 3, 2025 | 1.58 | 1.62 | 1.50 | 1.54 | 1.54 | -1.28% | 3,541,854 |
| Oct 31, 2025 | 1.50 | 1.58 | 1.49 | 1.56 | 1.56 | 5.41% | 2,889,606 |
| Oct 30, 2025 | 1.50 | 1.53 | 1.47 | 1.48 | 1.48 | -1.33% | 2,192,628 |
| Oct 29, 2025 | 1.51 | 1.55 | 1.49 | 1.50 | 1.50 | -1.32% | 2,119,658 |
| Oct 28, 2025 | 1.57 | 1.58 | 1.51 | 1.52 | 1.52 | -2.56% | 2,306,078 |
| Oct 27, 2025 | 1.62 | 1.65 | 1.55 | 1.56 | 1.56 | -3.11% | 3,123,595 |
| Oct 24, 2025 | 1.54 | 1.62 | 1.52 | 1.61 | 1.61 | 5.23% | 3,633,884 |
| Oct 23, 2025 | 1.54 | 1.55 | 1.51 | 1.53 | 1.53 | 1.32% | 2,249,433 |
| Oct 22, 2025 | 1.53 | 1.55 | 1.47 | 1.51 | 1.51 | -3.82% | 4,449,954 |
| Oct 21, 2025 | 1.60 | 1.61 | 1.53 | 1.57 | 1.57 | -3.09% | 3,007,554 |
| Oct 20, 2025 | 1.63 | 1.65 | 1.59 | 1.62 | 1.62 | 1.25% | 2,546,246 |
| Oct 17, 2025 | 1.59 | 1.63 | 1.53 | 1.60 | 1.60 | -0.62% | 4,295,399 |
| Oct 16, 2025 | 1.72 | 1.83 | 1.59 | 1.61 | 1.61 | -3.59% | 6,807,365 |
| Oct 15, 2025 | 1.65 | 1.72 | 1.62 | 1.67 | 1.67 | 2.45% | 3,809,708 |
| Oct 14, 2025 | 1.57 | 1.68 | 1.51 | 1.63 | 1.63 | 1.87% | 6,781,666 |
| Oct 13, 2025 | 1.71 | 1.72 | 1.52 | 1.60 | 1.60 | -6.43% | 10,359,010 |
| Oct 10, 2025 | 1.82 | 1.84 | 1.66 | 1.71 | 1.71 | -6.56% | 8,817,853 |
| Oct 9, 2025 | 1.80 | 1.87 | 1.79 | 1.83 | 1.83 | 2.23% | 5,150,290 |
| Oct 8, 2025 | 1.79 | 1.88 | 1.76 | 1.79 | 1.79 | 1.70% | 7,385,210 |
| Oct 7, 2025 | 1.83 | 1.85 | 1.73 | 1.76 | 1.76 | -3.30% | 6,324,199 |
| Oct 6, 2025 | 1.80 | 1.83 | 1.73 | 1.82 | 1.82 | 2.82% | 8,418,779 |
| Oct 3, 2025 | 1.80 | 1.90 | 1.75 | 1.77 | 1.77 | - | 12,148,810 |
| Oct 2, 2025 | 1.70 | 1.77 | 1.65 | 1.77 | 1.77 | 5.36% | 7,900,618 |
| Oct 1, 2025 | 1.64 | 1.75 | 1.62 | 1.68 | 1.68 | 3.07% | 8,001,512 |
| Sep 30, 2025 | 1.51 | 1.63 | 1.45 | 1.63 | 1.63 | 12.41% | 7,296,882 |
| Sep 29, 2025 | 1.46 | 1.60 | 1.45 | 1.45 | 1.45 | -0.68% | 5,492,681 |
| Sep 26, 2025 | 1.52 | 1.57 | 1.41 | 1.46 | 1.46 | -3.95% | 6,191,348 |
| Sep 25, 2025 | 1.62 | 1.62 | 1.41 | 1.52 | 1.52 | -7.32% | 11,615,249 |
| Sep 24, 2025 | 1.67 | 1.78 | 1.61 | 1.64 | 1.64 | -1.20% | 13,415,517 |
| Sep 23, 2025 | 1.39 | 1.69 | 1.39 | 1.66 | 1.66 | 19.42% | 12,114,021 |
| Sep 22, 2025 | 1.35 | 1.41 | 1.31 | 1.39 | 1.39 | 3.73% | 4,336,163 |
| Sep 19, 2025 | 1.34 | 1.42 | 1.34 | 1.34 | 1.34 | -4.29% | 5,983,366 |