Ocugen, Inc. (OCGN)
NASDAQ: OCGN · Real-Time Price · USD
0.958
+0.008 (0.86%)
At close: Nov 4, 2024, 4:00 PM
0.960
+0.002 (0.26%)
After-hours: Nov 4, 2024, 5:09 PM EST
Ocugen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 0.93 | 0.96 | 0.92 | 0.95 | 0.95 | 4.20% | 2,400,212 |
| Oct 31, 2024 | 0.97 | 0.99 | 0.90 | 0.91 | 0.91 | -6.47% | 3,460,786 |
| Oct 30, 2024 | 0.96 | 1.02 | 0.94 | 0.97 | 0.97 | 1.11% | 3,722,613 |
| Oct 29, 2024 | 1.03 | 1.04 | 0.95 | 0.96 | 0.96 | -4.62% | 4,655,178 |
| Oct 28, 2024 | 0.95 | 1.04 | 0.93 | 1.01 | 1.01 | 9.24% | 5,356,599 |
| Oct 25, 2024 | 0.90 | 0.99 | 0.90 | 0.92 | 0.92 | 3.49% | 4,178,870 |
| Oct 24, 2024 | 0.91 | 0.92 | 0.89 | 0.89 | 0.89 | -1.83% | 2,521,384 |
| Oct 23, 2024 | 0.93 | 0.95 | 0.91 | 0.91 | 0.91 | -2.14% | 2,028,024 |
| Oct 22, 2024 | 0.94 | 0.95 | 0.91 | 0.93 | 0.93 | -0.90% | 3,631,272 |
| Oct 21, 2024 | 0.95 | 0.97 | 0.93 | 0.94 | 0.94 | -0.17% | 1,724,262 |
| Oct 18, 2024 | 0.93 | 0.97 | 0.92 | 0.94 | 0.94 | 1.06% | 2,263,332 |
| Oct 17, 2024 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | -0.96% | 1,615,258 |
| Oct 16, 2024 | 0.96 | 0.96 | 0.91 | 0.94 | 0.94 | -0.84% | 2,901,975 |
| Oct 15, 2024 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | -0.29% | 5,142,573 |
| Oct 14, 2024 | 1.00 | 1.01 | 0.94 | 0.95 | 0.95 | -3.56% | 3,017,812 |
| Oct 11, 2024 | 0.96 | 1.01 | 0.94 | 0.99 | 0.99 | 3.85% | 2,194,327 |
| Oct 10, 2024 | 0.95 | 0.97 | 0.92 | 0.95 | 0.95 | -0.04% | 1,800,277 |
| Oct 9, 2024 | 0.96 | 0.98 | 0.94 | 0.95 | 0.95 | -0.97% | 2,418,522 |
| Oct 8, 2024 | 0.99 | 1.00 | 0.95 | 0.96 | 0.96 | -3.45% | 1,932,034 |
| Oct 7, 2024 | 0.99 | 1.03 | 0.98 | 0.99 | 0.99 | -1.74% | 2,117,112 |
| Oct 4, 2024 | 0.97 | 1.03 | 0.96 | 1.01 | 1.01 | 6.60% | 3,209,586 |
| Oct 3, 2024 | 0.96 | 0.98 | 0.94 | 0.95 | 0.95 | -2.32% | 2,770,365 |
| Oct 2, 2024 | 0.94 | 0.99 | 0.92 | 0.97 | 0.97 | 2.11% | 3,568,968 |
| Oct 1, 2024 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -4.25% | 3,702,350 |
| Sep 30, 2024 | 1.01 | 1.03 | 0.96 | 0.99 | 0.99 | -2.73% | 4,041,403 |
| Sep 27, 2024 | 0.99 | 1.05 | 0.99 | 1.02 | 1.02 | 3.51% | 2,618,558 |
| Sep 26, 2024 | 1.03 | 1.04 | 0.97 | 0.99 | 0.99 | -3.86% | 4,122,434 |
| Sep 25, 2024 | 0.99 | 1.06 | 0.99 | 1.03 | 1.03 | 5.00% | 3,046,881 |
| Sep 24, 2024 | 1.03 | 1.04 | 0.94 | 0.98 | 0.98 | -6.13% | 9,479,191 |
| Sep 23, 2024 | 1.12 | 1.12 | 1.04 | 1.04 | 1.04 | -6.31% | 4,388,806 |
| Sep 20, 2024 | 1.14 | 1.15 | 1.09 | 1.11 | 1.11 | -2.63% | 6,182,764 |
| Sep 19, 2024 | 1.13 | 1.17 | 1.12 | 1.14 | 1.14 | 1.79% | 3,019,515 |
| Sep 18, 2024 | 1.13 | 1.18 | 1.10 | 1.12 | 1.12 | - | 3,512,793 |
| Sep 17, 2024 | 1.20 | 1.21 | 1.10 | 1.12 | 1.12 | -4.27% | 5,320,774 |
| Sep 16, 2024 | 1.22 | 1.24 | 1.16 | 1.17 | 1.17 | -3.31% | 3,393,828 |
| Sep 13, 2024 | 1.21 | 1.23 | 1.18 | 1.21 | 1.21 | 0.83% | 3,564,499 |
| Sep 12, 2024 | 1.23 | 1.24 | 1.19 | 1.20 | 1.20 | -2.44% | 2,120,418 |
| Sep 11, 2024 | 1.24 | 1.27 | 1.21 | 1.23 | 1.23 | -0.81% | 2,342,235 |
| Sep 10, 2024 | 1.22 | 1.25 | 1.19 | 1.24 | 1.24 | -0.80% | 2,362,914 |
| Sep 9, 2024 | 1.15 | 1.25 | 1.13 | 1.25 | 1.25 | 9.65% | 4,091,524 |
| Sep 6, 2024 | 1.19 | 1.20 | 1.12 | 1.14 | 1.14 | -3.39% | 3,594,608 |
| Sep 5, 2024 | 1.15 | 1.19 | 1.14 | 1.18 | 1.18 | 1.72% | 3,970,828 |
| Sep 4, 2024 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -4.13% | 2,528,191 |
| Sep 3, 2024 | 1.30 | 1.30 | 1.18 | 1.21 | 1.21 | -6.92% | 5,364,360 |
| Aug 30, 2024 | 1.28 | 1.31 | 1.26 | 1.30 | 1.30 | 2.36% | 2,499,469 |
| Aug 29, 2024 | 1.32 | 1.33 | 1.27 | 1.27 | 1.27 | -1.55% | 2,584,989 |
| Aug 28, 2024 | 1.32 | 1.33 | 1.24 | 1.29 | 1.29 | -3.01% | 4,108,547 |
| Aug 27, 2024 | 1.38 | 1.39 | 1.31 | 1.33 | 1.33 | -2.21% | 3,017,301 |
| Aug 26, 2024 | 1.28 | 1.40 | 1.28 | 1.36 | 1.36 | 4.62% | 4,798,519 |
| Aug 23, 2024 | 1.25 | 1.30 | 1.23 | 1.30 | 1.30 | 5.69% | 2,868,714 |
| Aug 22, 2024 | 1.29 | 1.30 | 1.22 | 1.23 | 1.23 | -4.65% | 2,337,199 |
| Aug 21, 2024 | 1.20 | 1.30 | 1.20 | 1.29 | 1.29 | 6.61% | 3,412,876 |
| Aug 20, 2024 | 1.26 | 1.28 | 1.20 | 1.21 | 1.21 | -6.20% | 6,741,234 |
| Aug 19, 2024 | 1.26 | 1.31 | 1.24 | 1.29 | 1.29 | 4.03% | 2,988,882 |
| Aug 16, 2024 | 1.30 | 1.31 | 1.22 | 1.24 | 1.24 | -5.34% | 3,960,062 |
| Aug 15, 2024 | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | 2.34% | 3,269,491 |
| Aug 14, 2024 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -3.03% | 2,235,332 |
| Aug 13, 2024 | 1.32 | 1.35 | 1.28 | 1.32 | 1.32 | 1.54% | 3,112,281 |
| Aug 12, 2024 | 1.26 | 1.32 | 1.25 | 1.30 | 1.30 | 4.00% | 4,296,066 |
| Aug 9, 2024 | 1.27 | 1.27 | 1.20 | 1.25 | 1.25 | -2.34% | 3,178,434 |
| Aug 8, 2024 | 1.27 | 1.31 | 1.17 | 1.28 | 1.28 | 8.47% | 4,634,275 |
| Aug 7, 2024 | 1.37 | 1.37 | 1.18 | 1.18 | 1.18 | -8.88% | 5,848,144 |
| Aug 6, 2024 | 1.33 | 1.37 | 1.27 | 1.30 | 1.30 | 6.58% | 4,887,365 |
| Aug 5, 2024 | 1.18 | 1.27 | 1.08 | 1.22 | 1.22 | -0.82% | 7,924,712 |
| Aug 2, 2024 | 1.28 | 1.28 | 1.20 | 1.23 | 1.23 | -5.77% | 5,810,119 |
| Aug 1, 2024 | 1.30 | 1.42 | 1.25 | 1.30 | 1.30 | -7.47% | 23,740,428 |
| Jul 31, 2024 | 1.49 | 1.50 | 1.39 | 1.41 | 1.41 | -4.42% | 5,608,907 |
| Jul 30, 2024 | 1.50 | 1.55 | 1.39 | 1.47 | 1.47 | -0.68% | 5,987,995 |
| Jul 29, 2024 | 1.62 | 1.66 | 1.48 | 1.48 | 1.48 | -9.76% | 4,206,380 |
| Jul 26, 2024 | 1.63 | 1.66 | 1.58 | 1.64 | 1.64 | 0.61% | 2,392,703 |
| Jul 25, 2024 | 1.57 | 1.67 | 1.57 | 1.63 | 1.63 | 1.87% | 2,338,705 |
| Jul 24, 2024 | 1.70 | 1.70 | 1.58 | 1.60 | 1.60 | -5.88% | 2,490,982 |
| Jul 23, 2024 | 1.61 | 1.72 | 1.61 | 1.70 | 1.70 | 3.66% | 3,173,290 |
| Jul 22, 2024 | 1.67 | 1.69 | 1.60 | 1.64 | 1.64 | -1.20% | 3,116,581 |
| Jul 19, 2024 | 1.64 | 1.77 | 1.62 | 1.66 | 1.66 | 1.53% | 3,455,178 |
| Jul 18, 2024 | 1.75 | 1.80 | 1.58 | 1.64 | 1.64 | -10.66% | 6,261,511 |
| Jul 17, 2024 | 1.90 | 1.93 | 1.80 | 1.83 | 1.83 | -6.15% | 5,915,126 |
| Jul 16, 2024 | 1.93 | 1.98 | 1.89 | 1.95 | 1.95 | 2.09% | 4,708,810 |
| Jul 15, 2024 | 1.86 | 1.94 | 1.82 | 1.91 | 1.91 | 1.60% | 5,046,211 |
| Jul 12, 2024 | 1.80 | 1.90 | 1.77 | 1.88 | 1.88 | 2.17% | 5,398,296 |
| Jul 11, 2024 | 1.81 | 1.88 | 1.79 | 1.84 | 1.84 | 1.66% | 5,556,934 |
| Jul 10, 2024 | 1.76 | 1.81 | 1.73 | 1.81 | 1.81 | 0.28% | 4,287,743 |
| Jul 9, 2024 | 1.73 | 1.83 | 1.72 | 1.81 | 1.81 | 3.44% | 5,546,034 |
| Jul 8, 2024 | 1.69 | 1.76 | 1.65 | 1.75 | 1.75 | 2.05% | 6,142,318 |
| Jul 5, 2024 | 1.64 | 1.71 | 1.56 | 1.71 | 1.71 | 4.27% | 5,255,404 |
| Jul 3, 2024 | 1.59 | 1.70 | 1.57 | 1.64 | 1.64 | 1.86% | 2,679,827 |
| Jul 2, 2024 | 1.59 | 1.75 | 1.58 | 1.61 | 1.61 | -0.92% | 5,895,724 |
| Jul 1, 2024 | 1.53 | 1.64 | 1.49 | 1.63 | 1.63 | 4.84% | 7,729,414 |
| Jun 28, 2024 | 1.51 | 1.60 | 1.40 | 1.55 | 1.55 | 8.39% | 42,033,421 |
| Jun 27, 2024 | 1.27 | 1.43 | 1.25 | 1.43 | 1.43 | 11.72% | 7,678,405 |
| Jun 26, 2024 | 1.21 | 1.31 | 1.15 | 1.28 | 1.28 | 8.47% | 5,668,915 |
| Jun 25, 2024 | 1.24 | 1.30 | 1.17 | 1.18 | 1.18 | -6.35% | 4,409,949 |
| Jun 24, 2024 | 1.35 | 1.37 | 1.21 | 1.26 | 1.26 | -5.26% | 6,228,582 |
| Jun 21, 2024 | 1.30 | 1.35 | 1.28 | 1.33 | 1.33 | 3.50% | 16,551,644 |
| Jun 20, 2024 | 1.36 | 1.38 | 1.26 | 1.29 | 1.29 | -6.88% | 5,249,931 |
| Jun 18, 2024 | 1.37 | 1.43 | 1.34 | 1.38 | 1.38 | 2.99% | 3,851,137 |
| Jun 17, 2024 | 1.44 | 1.50 | 1.34 | 1.34 | 1.34 | -5.63% | 5,777,543 |
| Jun 14, 2024 | 1.51 | 1.52 | 1.40 | 1.42 | 1.42 | -6.58% | 4,692,148 |
| Jun 13, 2024 | 1.55 | 1.60 | 1.50 | 1.52 | 1.52 | -1.30% | 2,800,984 |
| Jun 12, 2024 | 1.57 | 1.65 | 1.51 | 1.54 | 1.54 | 0.98% | 3,615,637 |