Ocugen, Inc. (OCGN)
NASDAQ: OCGN · Real-Time Price · USD
0.9308
+0.0169 (1.85%)
At close: May 23, 2025, 4:00 PM
0.9400
+0.0092 (0.99%)
After-hours: May 23, 2025, 7:59 PM EDT
Ocugen Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 23, 2025 | 0.92 | 1.01 | 0.91 | 0.93 | 0.93 | 1.85% | 10,020,114 |
May 22, 2025 | 0.82 | 0.96 | 0.81 | 0.91 | 0.91 | 10.11% | 9,375,213 |
May 21, 2025 | 0.82 | 0.85 | 0.79 | 0.83 | 0.83 | 2.47% | 4,959,511 |
May 20, 2025 | 0.74 | 0.85 | 0.73 | 0.81 | 0.81 | 5.22% | 6,511,022 |
May 19, 2025 | 0.74 | 0.78 | 0.73 | 0.77 | 0.77 | 1.50% | 2,360,702 |
May 16, 2025 | 0.69 | 0.81 | 0.68 | 0.76 | 0.76 | 6.92% | 8,339,460 |
May 15, 2025 | 0.69 | 0.71 | 0.64 | 0.71 | 0.71 | 2.12% | 5,311,428 |
May 14, 2025 | 0.70 | 0.74 | 0.69 | 0.69 | 0.69 | -1.12% | 1,723,176 |
May 13, 2025 | 0.69 | 0.72 | 0.67 | 0.70 | 0.70 | 0.36% | 3,152,080 |
May 12, 2025 | 0.68 | 0.70 | 0.67 | 0.70 | 0.70 | 4.48% | 3,067,239 |
May 9, 2025 | 0.72 | 0.74 | 0.65 | 0.67 | 0.67 | -2.81% | 3,846,932 |
May 8, 2025 | 0.67 | 0.70 | 0.66 | 0.69 | 0.69 | 4.12% | 3,040,570 |
May 7, 2025 | 0.71 | 0.72 | 0.65 | 0.66 | 0.66 | -7.42% | 2,788,595 |
May 6, 2025 | 0.77 | 0.77 | 0.70 | 0.72 | 0.72 | -5.89% | 2,708,852 |
May 5, 2025 | 0.75 | 0.78 | 0.75 | 0.76 | 0.76 | -0.65% | 2,817,512 |
May 2, 2025 | 0.74 | 0.78 | 0.74 | 0.77 | 0.77 | 3.64% | 3,901,671 |
May 1, 2025 | 0.74 | 0.77 | 0.73 | 0.74 | 0.74 | -1.22% | 2,652,082 |
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 |