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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20250.740.770.730.740.74-1.22%2,646,574
Apr 30, 20250.720.750.690.750.752.65%2,681,072
Apr 29, 20250.710.740.680.730.732.85%2,728,493
Apr 28, 20250.730.740.680.710.71-1.60%3,320,822
Apr 25, 20250.740.750.710.720.72-2.40%2,836,201
Apr 24, 20250.720.740.710.740.742.78%2,108,575
Apr 23, 20250.710.750.700.720.724.29%3,190,178
Apr 22, 20250.680.700.680.690.691.54%2,997,518
Apr 21, 20250.680.680.650.680.68-0.34%1,575,915
Apr 17, 20250.650.690.650.680.684.01%3,490,761
Apr 16, 20250.680.700.640.650.65-6.53%4,031,881
Apr 15, 20250.690.710.670.700.704.10%4,442,241
Apr 14, 20250.720.740.660.670.67-2.77%4,639,109
Apr 11, 20250.670.740.640.690.693.11%4,032,724
Apr 10, 20250.680.680.640.670.67-3.45%2,672,425
Apr 9, 20250.590.720.570.690.6918.99%6,653,589
Apr 8, 20250.640.660.580.580.58-10.17%3,117,087
Apr 7, 20250.600.670.590.650.65-1.99%5,304,706
Apr 4, 20250.610.690.610.660.663.65%3,815,512
Apr 3, 20250.660.670.620.640.64-7.30%3,755,232
Apr 2, 20250.650.710.630.690.696.46%3,654,431
Apr 1, 20250.700.720.640.650.65-8.37%3,431,205
Mar 31, 20250.760.770.680.710.71-11.66%5,320,738
Mar 28, 20250.710.800.700.800.8010.44%7,082,895
Mar 27, 20250.750.750.690.720.72-2.04%3,228,291
Mar 26, 20250.740.740.710.740.743.40%4,078,305
Mar 25, 20250.680.720.640.710.7112.13%6,052,872
Mar 24, 20250.620.640.610.640.645.43%2,784,662
Mar 21, 20250.580.610.560.600.604.97%4,026,721
Mar 20, 20250.540.590.530.580.584.94%4,147,703
Mar 19, 20250.520.550.520.550.556.31%2,651,537
Mar 18, 20250.560.570.520.520.52-9.83%6,685,187
Mar 17, 20250.560.580.550.570.576.57%2,399,672
Mar 14, 20250.550.570.540.540.54-0.96%2,760,864
Mar 13, 20250.570.580.540.540.54-5.93%2,048,871
Mar 12, 20250.550.580.550.580.585.51%2,456,171
Mar 11, 20250.570.570.520.550.55-1.69%4,569,652
Mar 10, 20250.600.610.550.560.56-8.88%4,785,804
Mar 7, 20250.630.640.600.610.61-3.24%2,970,916
Mar 6, 20250.580.690.580.630.639.96%7,622,281
Mar 5, 20250.590.600.550.570.57-2.80%3,757,903
Mar 4, 20250.610.610.570.590.59-2.50%5,985,096
Mar 3, 20250.670.670.600.610.61-7.15%4,479,934
Feb 28, 20250.630.660.600.650.656.80%3,270,390
Feb 27, 20250.620.640.610.610.610.02%4,114,352
Feb 26, 20250.610.630.600.610.610.81%2,257,011
Feb 25, 20250.660.660.600.610.61-3.94%4,262,580
Feb 24, 20250.680.690.630.630.63-7.35%3,816,592
Feb 21, 20250.710.710.680.680.68-2.88%2,524,145
Feb 20, 20250.690.710.670.700.700.63%3,369,828