Ocugen, Inc. (OCGN)
NASDAQ: OCGN · Real-Time Price · USD
2.240
-0.050 (-2.18%)
At close: Mar 19, 2026, 4:00 PM EDT
2.250
+0.010 (0.45%)
After-hours: Mar 19, 2026, 7:04 PM EDT
Ocugen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 2.26 | 2.30 | 2.14 | 2.24 | 2.24 | -2.18% | 8,776,908 |
| Mar 18, 2026 | 2.50 | 2.56 | 2.28 | 2.29 | 2.29 | -6.53% | 11,327,938 |
| Mar 17, 2026 | 2.46 | 2.73 | 2.33 | 2.45 | 2.45 | 5.15% | 17,911,517 |
| Mar 16, 2026 | 2.51 | 2.67 | 2.31 | 2.33 | 2.33 | -6.05% | 11,765,214 |
| Mar 13, 2026 | 2.46 | 2.67 | 2.41 | 2.48 | 2.48 | 5.98% | 15,380,746 |
| Mar 12, 2026 | 2.30 | 2.44 | 2.21 | 2.34 | 2.34 | 1.74% | 15,805,346 |
| Mar 11, 2026 | 1.84 | 2.37 | 1.84 | 2.30 | 2.30 | 29.94% | 40,702,574 |
| Mar 10, 2026 | 1.68 | 1.81 | 1.67 | 1.77 | 1.77 | 6.63% | 4,747,413 |
| Mar 9, 2026 | 1.55 | 1.68 | 1.54 | 1.66 | 1.66 | 3.11% | 5,400,786 |
| Mar 6, 2026 | 1.74 | 1.77 | 1.60 | 1.61 | 1.61 | -7.47% | 5,610,043 |
| Mar 5, 2026 | 1.94 | 1.96 | 1.70 | 1.74 | 1.74 | -11.22% | 8,209,368 |
| Mar 4, 2026 | 1.75 | 2.00 | 1.72 | 1.96 | 1.96 | 5.38% | 12,071,095 |
| Mar 3, 2026 | 1.88 | 1.92 | 1.79 | 1.86 | 1.86 | -4.12% | 7,239,660 |
| Mar 2, 2026 | 1.71 | 1.96 | 1.66 | 1.94 | 1.94 | 6.59% | 10,174,350 |
| Feb 27, 2026 | 1.87 | 1.88 | 1.77 | 1.82 | 1.82 | -2.67% | 7,884,711 |
| 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 |