Skip to main content
Ocugen, Inc. (OCGN)
NASDAQ: OCGN · Real-Time Price · USD
0.907
+0.007 (0.72%)
At close: Nov 22, 2024, 4:00 PM
0.910
+0.003 (0.29%)
After-hours: Nov 22, 2024, 7:45 PM EST

Ocugen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20240.910.930.890.910.910.72%2,394,145
Nov 21, 20240.910.940.890.900.90-1.92%2,977,485
Nov 20, 20240.880.940.850.920.925.14%4,374,768
Nov 19, 20240.910.920.860.870.87-4.13%5,868,198
Nov 18, 20240.940.960.900.910.91-2.92%4,237,441
Nov 15, 20241.021.020.940.940.94-6.14%5,195,376
Nov 14, 20240.971.080.951.001.004.37%4,859,541
Nov 13, 20241.011.050.950.960.96-6.07%3,593,550
Nov 12, 20241.031.061.001.021.02-4.67%3,853,692
Nov 11, 20241.001.081.001.071.078.50%4,768,750
Nov 8, 20241.091.130.950.990.99-8.69%8,947,715
Nov 7, 20241.071.101.041.081.088.88%5,383,219
Nov 6, 20240.971.000.950.990.994.40%4,447,687
Nov 5, 20240.950.960.930.950.95-0.77%1,719,687
Nov 4, 20240.930.980.910.960.960.86%2,820,823
Nov 1, 20240.930.960.920.950.954.20%2,400,212
Oct 31, 20240.970.990.900.910.91-6.47%3,460,786
Oct 30, 20240.961.020.940.970.971.11%3,722,613
Oct 29, 20241.031.040.950.960.96-4.62%4,655,178
Oct 28, 20240.951.040.931.011.019.24%5,356,599
Oct 25, 20240.900.990.900.920.923.49%4,178,870
Oct 24, 20240.910.920.890.890.89-1.83%2,521,384
Oct 23, 20240.930.950.910.910.91-2.14%2,028,024
Oct 22, 20240.940.950.910.930.93-0.90%3,631,272
Oct 21, 20240.950.970.930.940.94-0.17%1,724,262
Oct 18, 20240.930.970.920.940.941.06%2,263,332
Oct 17, 20240.930.950.920.930.93-0.96%1,615,258
Oct 16, 20240.960.960.910.940.94-0.84%2,901,975
Oct 15, 20240.980.980.930.950.95-0.29%5,142,573
Oct 14, 20241.001.010.940.950.95-3.56%3,017,812
Oct 11, 20240.961.010.940.990.993.85%2,194,327
Oct 10, 20240.950.970.920.950.95-0.04%1,800,277
Oct 9, 20240.960.980.940.950.95-0.97%2,418,522
Oct 8, 20240.991.000.950.960.96-3.45%1,932,034
Oct 7, 20240.991.030.980.990.99-1.74%2,117,112
Oct 4, 20240.971.030.961.011.016.60%3,209,586
Oct 3, 20240.960.980.940.950.95-2.32%2,770,365
Oct 2, 20240.940.990.920.970.972.11%3,568,968
Oct 1, 20241.001.000.950.950.95-4.25%3,702,350
Sep 30, 20241.011.030.960.990.99-2.73%4,041,403
Sep 27, 20240.991.050.991.021.023.51%2,618,558
Sep 26, 20241.031.040.970.990.99-3.86%4,122,434
Sep 25, 20240.991.060.991.031.035.00%3,046,881
Sep 24, 20241.031.040.940.980.98-6.13%9,479,191
Sep 23, 20241.121.121.041.041.04-6.31%4,388,806
Sep 20, 20241.141.151.091.111.11-2.63%6,182,764
Sep 19, 20241.131.171.121.141.141.79%3,019,515
Sep 18, 20241.131.181.101.121.12-3,512,793
Sep 17, 20241.201.211.101.121.12-4.27%5,320,774
Sep 16, 20241.221.241.161.171.17-3.31%3,393,828
Sep 13, 20241.211.231.181.211.210.83%3,564,499
Sep 12, 20241.231.241.191.201.20-2.44%2,120,418
Sep 11, 20241.241.271.211.231.23-0.81%2,342,235
Sep 10, 20241.221.251.191.241.24-0.80%2,362,914
Sep 9, 20241.151.251.131.251.259.65%4,091,524
Sep 6, 20241.191.201.121.141.14-3.39%3,594,608
Sep 5, 20241.151.191.141.181.181.72%3,970,828
Sep 4, 20241.201.201.161.161.16-4.13%2,528,191
Sep 3, 20241.301.301.181.211.21-6.92%5,364,360
Aug 30, 20241.281.311.261.301.302.36%2,499,469
Aug 29, 20241.321.331.271.271.27-1.55%2,584,989
Aug 28, 20241.321.331.241.291.29-3.01%4,108,547
Aug 27, 20241.381.391.311.331.33-2.21%3,017,301
Aug 26, 20241.281.401.281.361.364.62%4,798,519
Aug 23, 20241.251.301.231.301.305.69%2,868,714
Aug 22, 20241.291.301.221.231.23-4.65%2,337,199
Aug 21, 20241.201.301.201.291.296.61%3,412,876
Aug 20, 20241.261.281.201.211.21-6.20%6,741,234
Aug 19, 20241.261.311.241.291.294.03%2,988,882
Aug 16, 20241.301.311.221.241.24-5.34%3,960,062
Aug 15, 20241.281.321.281.311.312.34%3,269,491
Aug 14, 20241.331.331.271.281.28-3.03%2,235,332
Aug 13, 20241.321.351.281.321.321.54%3,112,281
Aug 12, 20241.261.321.251.301.304.00%4,296,066
Aug 9, 20241.271.271.201.251.25-2.34%3,178,434
Aug 8, 20241.271.311.171.281.288.47%4,634,275
Aug 7, 20241.371.371.181.181.18-8.88%5,848,144
Aug 6, 20241.331.371.271.301.306.58%4,887,365
Aug 5, 20241.181.271.081.221.22-0.82%7,924,712
Aug 2, 20241.281.281.201.231.23-5.77%5,810,119
Aug 1, 20241.301.421.251.301.30-7.47%23,740,428
Jul 31, 20241.491.501.391.411.41-4.42%5,608,907
Jul 30, 20241.501.551.391.471.47-0.68%5,987,995
Jul 29, 20241.621.661.481.481.48-9.76%4,206,380
Jul 26, 20241.631.661.581.641.640.61%2,392,703
Jul 25, 20241.571.671.571.631.631.87%2,338,705
Jul 24, 20241.701.701.581.601.60-5.88%2,490,982
Jul 23, 20241.611.721.611.701.703.66%3,173,290
Jul 22, 20241.671.691.601.641.64-1.20%3,116,581
Jul 19, 20241.641.771.621.661.661.53%3,455,178
Jul 18, 20241.751.801.581.641.64-10.66%6,261,511
Jul 17, 20241.901.931.801.831.83-6.15%5,915,126
Jul 16, 20241.931.981.891.951.952.09%4,708,810
Jul 15, 20241.861.941.821.911.911.60%5,046,211
Jul 12, 20241.801.901.771.881.882.17%5,398,296
Jul 11, 20241.811.881.791.841.841.66%5,556,934
Jul 10, 20241.761.811.731.811.810.28%4,287,743
Jul 9, 20241.731.831.721.811.813.44%5,546,034
Jul 8, 20241.691.761.651.751.752.05%6,142,318
Jul 5, 20241.641.711.561.711.714.27%5,255,404