Ocugen, Inc. (OCGN)
NASDAQ: OCGN · Real-Time Price · USD
0.7381
-0.0091 (-1.22%)
At close: May 1, 2025, 4:00 PM
0.7372
-0.0009 (-0.12%)
Pre-market: May 2, 2025, 4:28 AM EDT
Ocugen Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 1, 2025 | 0.74 | 0.77 | 0.73 | 0.74 | 0.74 | -1.22% | 2,646,574 |
Apr 30, 2025 | 0.72 | 0.75 | 0.69 | 0.75 | 0.75 | 2.65% | 2,681,072 |
Apr 29, 2025 | 0.71 | 0.74 | 0.68 | 0.73 | 0.73 | 2.85% | 2,728,493 |
Apr 28, 2025 | 0.73 | 0.74 | 0.68 | 0.71 | 0.71 | -1.60% | 3,320,822 |
Apr 25, 2025 | 0.74 | 0.75 | 0.71 | 0.72 | 0.72 | -2.40% | 2,836,201 |
Apr 24, 2025 | 0.72 | 0.74 | 0.71 | 0.74 | 0.74 | 2.78% | 2,108,575 |
Apr 23, 2025 | 0.71 | 0.75 | 0.70 | 0.72 | 0.72 | 4.29% | 3,190,178 |
Apr 22, 2025 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | 1.54% | 2,997,518 |
Apr 21, 2025 | 0.68 | 0.68 | 0.65 | 0.68 | 0.68 | -0.34% | 1,575,915 |
Apr 17, 2025 | 0.65 | 0.69 | 0.65 | 0.68 | 0.68 | 4.01% | 3,490,761 |
Apr 16, 2025 | 0.68 | 0.70 | 0.64 | 0.65 | 0.65 | -6.53% | 4,031,881 |
Apr 15, 2025 | 0.69 | 0.71 | 0.67 | 0.70 | 0.70 | 4.10% | 4,442,241 |
Apr 14, 2025 | 0.72 | 0.74 | 0.66 | 0.67 | 0.67 | -2.77% | 4,639,109 |
Apr 11, 2025 | 0.67 | 0.74 | 0.64 | 0.69 | 0.69 | 3.11% | 4,032,724 |
Apr 10, 2025 | 0.68 | 0.68 | 0.64 | 0.67 | 0.67 | -3.45% | 2,672,425 |
Apr 9, 2025 | 0.59 | 0.72 | 0.57 | 0.69 | 0.69 | 18.99% | 6,653,589 |
Apr 8, 2025 | 0.64 | 0.66 | 0.58 | 0.58 | 0.58 | -10.17% | 3,117,087 |
Apr 7, 2025 | 0.60 | 0.67 | 0.59 | 0.65 | 0.65 | -1.99% | 5,304,706 |
Apr 4, 2025 | 0.61 | 0.69 | 0.61 | 0.66 | 0.66 | 3.65% | 3,815,512 |
Apr 3, 2025 | 0.66 | 0.67 | 0.62 | 0.64 | 0.64 | -7.30% | 3,755,232 |
Apr 2, 2025 | 0.65 | 0.71 | 0.63 | 0.69 | 0.69 | 6.46% | 3,654,431 |
Apr 1, 2025 | 0.70 | 0.72 | 0.64 | 0.65 | 0.65 | -8.37% | 3,431,205 |
Mar 31, 2025 | 0.76 | 0.77 | 0.68 | 0.71 | 0.71 | -11.66% | 5,320,738 |
Mar 28, 2025 | 0.71 | 0.80 | 0.70 | 0.80 | 0.80 | 10.44% | 7,082,895 |
Mar 27, 2025 | 0.75 | 0.75 | 0.69 | 0.72 | 0.72 | -2.04% | 3,228,291 |
Mar 26, 2025 | 0.74 | 0.74 | 0.71 | 0.74 | 0.74 | 3.40% | 4,078,305 |
Mar 25, 2025 | 0.68 | 0.72 | 0.64 | 0.71 | 0.71 | 12.13% | 6,052,872 |
Mar 24, 2025 | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | 5.43% | 2,784,662 |
Mar 21, 2025 | 0.58 | 0.61 | 0.56 | 0.60 | 0.60 | 4.97% | 4,026,721 |
Mar 20, 2025 | 0.54 | 0.59 | 0.53 | 0.58 | 0.58 | 4.94% | 4,147,703 |
Mar 19, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | 6.31% | 2,651,537 |
Mar 18, 2025 | 0.56 | 0.57 | 0.52 | 0.52 | 0.52 | -9.83% | 6,685,187 |
Mar 17, 2025 | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | 6.57% | 2,399,672 |
Mar 14, 2025 | 0.55 | 0.57 | 0.54 | 0.54 | 0.54 | -0.96% | 2,760,864 |
Mar 13, 2025 | 0.57 | 0.58 | 0.54 | 0.54 | 0.54 | -5.93% | 2,048,871 |
Mar 12, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 5.51% | 2,456,171 |
Mar 11, 2025 | 0.57 | 0.57 | 0.52 | 0.55 | 0.55 | -1.69% | 4,569,652 |
Mar 10, 2025 | 0.60 | 0.61 | 0.55 | 0.56 | 0.56 | -8.88% | 4,785,804 |
Mar 7, 2025 | 0.63 | 0.64 | 0.60 | 0.61 | 0.61 | -3.24% | 2,970,916 |
Mar 6, 2025 | 0.58 | 0.69 | 0.58 | 0.63 | 0.63 | 9.96% | 7,622,281 |
Mar 5, 2025 | 0.59 | 0.60 | 0.55 | 0.57 | 0.57 | -2.80% | 3,757,903 |
Mar 4, 2025 | 0.61 | 0.61 | 0.57 | 0.59 | 0.59 | -2.50% | 5,985,096 |
Mar 3, 2025 | 0.67 | 0.67 | 0.60 | 0.61 | 0.61 | -7.15% | 4,479,934 |
Feb 28, 2025 | 0.63 | 0.66 | 0.60 | 0.65 | 0.65 | 6.80% | 3,270,390 |
Feb 27, 2025 | 0.62 | 0.64 | 0.61 | 0.61 | 0.61 | 0.02% | 4,114,352 |
Feb 26, 2025 | 0.61 | 0.63 | 0.60 | 0.61 | 0.61 | 0.81% | 2,257,011 |
Feb 25, 2025 | 0.66 | 0.66 | 0.60 | 0.61 | 0.61 | -3.94% | 4,262,580 |
Feb 24, 2025 | 0.68 | 0.69 | 0.63 | 0.63 | 0.63 | -7.35% | 3,816,592 |
Feb 21, 2025 | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | -2.88% | 2,524,145 |
Feb 20, 2025 | 0.69 | 0.71 | 0.67 | 0.70 | 0.70 | 0.63% | 3,369,828 |