Ocugen, Inc. (OCGN)
NASDAQ: OCGN · Real-Time Price · USD
1.320
-0.010 (-0.75%)
At close: Sep 2, 2026, 4:00 PM EDT
1.337
+0.017 (1.31%)
After-hours: Sep 2, 2026, 7:59 PM EDT
Ocugen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.34 | 1.38 | 1.31 | 1.32 | 1.32 | -0.75% | 4,266,879 |
| Sep 1, 2026 | 1.33 | 1.34 | 1.29 | 1.33 | 1.33 | - | 2,170,669 |
| Aug 31, 2026 | 1.32 | 1.34 | 1.28 | 1.33 | 1.33 | 0.76% | 4,635,039 |
| Aug 28, 2026 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -3.65% | 3,038,465 |
| Aug 27, 2026 | 1.42 | 1.42 | 1.36 | 1.37 | 1.37 | -2.84% | 2,891,476 |
| Aug 26, 2026 | 1.41 | 1.42 | 1.38 | 1.41 | 1.41 | 0.71% | 1,979,644 |
| Aug 25, 2026 | 1.39 | 1.43 | 1.38 | 1.40 | 1.40 | 2.94% | 4,561,777 |
| Aug 24, 2026 | 1.41 | 1.41 | 1.33 | 1.36 | 1.36 | -2.16% | 2,875,515 |
| Aug 21, 2026 | 1.41 | 1.42 | 1.37 | 1.39 | 1.39 | - | 2,427,014 |
| Aug 20, 2026 | 1.45 | 1.46 | 1.38 | 1.39 | 1.39 | -6.08% | 3,948,666 |
| Aug 19, 2026 | 1.38 | 1.49 | 1.35 | 1.48 | 1.48 | 10.45% | 6,847,036 |
| Aug 18, 2026 | 1.38 | 1.38 | 1.32 | 1.34 | 1.34 | -2.55% | 2,525,056 |
| Aug 17, 2026 | 1.34 | 1.38 | 1.32 | 1.38 | 1.38 | 1.85% | 2,501,078 |
| Aug 14, 2026 | 1.36 | 1.36 | 1.31 | 1.35 | 1.35 | - | 2,978,231 |
| Aug 13, 2026 | 1.41 | 1.44 | 1.34 | 1.35 | 1.35 | -3.57% | 3,921,560 |
| Aug 12, 2026 | 1.37 | 1.42 | 1.37 | 1.40 | 1.40 | 2.19% | 3,182,828 |
| Aug 11, 2026 | 1.32 | 1.37 | 1.30 | 1.37 | 1.37 | 4.58% | 2,471,407 |
| Aug 10, 2026 | 1.27 | 1.32 | 1.26 | 1.31 | 1.31 | 2.34% | 3,808,718 |
| Aug 7, 2026 | 1.26 | 1.30 | 1.25 | 1.28 | 1.28 | 3.23% | 4,537,422 |
| Aug 6, 2026 | 1.25 | 1.32 | 1.21 | 1.24 | 1.24 | -3.13% | 5,560,881 |
| Aug 5, 2026 | 1.30 | 1.33 | 1.27 | 1.28 | 1.28 | -2.29% | 6,304,968 |
| Aug 4, 2026 | 1.28 | 1.33 | 1.24 | 1.31 | 1.31 | 4.80% | 6,551,201 |
| Aug 3, 2026 | 1.25 | 1.28 | 1.23 | 1.25 | 1.25 | 1.63% | 3,549,347 |
| Jul 31, 2026 | 1.29 | 1.30 | 1.23 | 1.23 | 1.23 | -2.38% | 4,149,005 |
| Jul 30, 2026 | 1.22 | 1.27 | 1.19 | 1.26 | 1.26 | 5.88% | 3,509,710 |
| Jul 29, 2026 | 1.25 | 1.26 | 1.17 | 1.19 | 1.19 | -4.03% | 6,983,650 |
| Jul 28, 2026 | 1.27 | 1.27 | 1.21 | 1.24 | 1.24 | -1.59% | 4,879,004 |
| Jul 27, 2026 | 1.25 | 1.32 | 1.24 | 1.26 | 1.26 | 4.13% | 5,037,488 |
| Jul 24, 2026 | 1.27 | 1.28 | 1.21 | 1.21 | 1.21 | -4.72% | 4,119,147 |
| Jul 23, 2026 | 1.28 | 1.28 | 1.24 | 1.27 | 1.27 | -1.55% | 3,295,851 |
| Jul 22, 2026 | 1.29 | 1.32 | 1.28 | 1.29 | 1.29 | -0.77% | 3,292,144 |
| Jul 21, 2026 | 1.32 | 1.35 | 1.26 | 1.30 | 1.30 | -2.26% | 7,690,100 |
| Jul 20, 2026 | 1.35 | 1.39 | 1.30 | 1.33 | 1.33 | -2.21% | 4,634,363 |
| Jul 17, 2026 | 1.35 | 1.38 | 1.34 | 1.36 | 1.36 | -0.73% | 3,844,188 |
| Jul 16, 2026 | 1.43 | 1.44 | 1.35 | 1.37 | 1.37 | -4.20% | 5,003,426 |
| Jul 15, 2026 | 1.46 | 1.48 | 1.42 | 1.43 | 1.43 | - | 3,577,055 |
| Jul 14, 2026 | 1.42 | 1.46 | 1.38 | 1.43 | 1.43 | 1.42% | 4,964,447 |
| Jul 13, 2026 | 1.44 | 1.47 | 1.40 | 1.41 | 1.41 | -4.08% | 5,548,395 |
| Jul 10, 2026 | 1.48 | 1.49 | 1.41 | 1.47 | 1.47 | - | 3,513,278 |
| Jul 9, 2026 | 1.50 | 1.50 | 1.41 | 1.47 | 1.47 | -2.00% | 5,465,970 |
| Jul 8, 2026 | 1.47 | 1.53 | 1.46 | 1.50 | 1.50 | - | 7,570,739 |
| Jul 7, 2026 | 1.51 | 1.52 | 1.42 | 1.50 | 1.50 | 0.67% | 4,758,937 |
| Jul 6, 2026 | 1.51 | 1.53 | 1.48 | 1.49 | 1.49 | -1.32% | 5,463,006 |
| Jul 2, 2026 | 1.51 | 1.60 | 1.50 | 1.51 | 1.51 | 2.03% | 6,961,503 |
| Jul 1, 2026 | 1.53 | 1.56 | 1.48 | 1.48 | 1.48 | -3.27% | 5,810,228 |
| Jun 30, 2026 | 1.68 | 1.69 | 1.53 | 1.53 | 1.53 | -8.38% | 11,445,579 |
| Jun 29, 2026 | 1.53 | 1.68 | 1.51 | 1.67 | 1.67 | 11.33% | 14,239,023 |
| Jun 26, 2026 | 1.36 | 1.52 | 1.36 | 1.50 | 1.50 | 9.49% | 57,047,121 |
| Jun 25, 2026 | 1.42 | 1.44 | 1.36 | 1.37 | 1.37 | -1.44% | 5,757,664 |
| Jun 24, 2026 | 1.37 | 1.47 | 1.37 | 1.39 | 1.39 | 0.72% | 6,545,589 |