Ocugen, Inc. (OCGN)
NASDAQ: OCGN · Real-Time Price · USD
0.8137
-0.0275 (-3.27%)
At close: Oct 15, 2026, 4:00 PM EDT
0.8300
+0.0163 (2.00%)
Pre-market: Oct 16, 2026, 4:02 AM EDT
Ocugen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 0.84 | 0.85 | 0.79 | 0.81 | 0.81 | -3.27% | 5,935,525 |
| Oct 14, 2026 | 0.89 | 0.92 | 0.79 | 0.84 | 0.84 | -4.99% | 9,496,120 |
| Oct 13, 2026 | 0.95 | 0.95 | 0.87 | 0.89 | 0.89 | -6.52% | 6,858,269 |
| Oct 12, 2026 | 0.96 | 0.98 | 0.92 | 0.95 | 0.95 | -0.87% | 3,255,810 |
| Oct 9, 2026 | 0.97 | 1.00 | 0.90 | 0.96 | 0.96 | -2.24% | 13,243,458 |
| Oct 8, 2026 | 1.01 | 1.01 | 0.96 | 0.98 | 0.98 | -2.26% | 11,962,369 |
| Oct 7, 2026 | 1.04 | 1.05 | 1.00 | 1.00 | 1.00 | -3.85% | 5,194,164 |
| Oct 6, 2026 | 1.05 | 1.12 | 1.04 | 1.04 | 1.04 | - | 5,268,768 |
| Oct 5, 2026 | 1.03 | 1.05 | 1.00 | 1.04 | 1.04 | 1.96% | 5,491,110 |
| Oct 2, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | 2.00% | 3,446,560 |
| Oct 1, 2026 | 1.03 | 1.05 | 1.00 | 1.00 | 1.00 | -2.91% | 5,058,462 |
| Sep 30, 2026 | 1.09 | 1.10 | 1.01 | 1.03 | 1.03 | -5.50% | 7,322,871 |
| Sep 29, 2026 | 1.05 | 1.10 | 1.04 | 1.09 | 1.09 | 5.83% | 7,556,448 |
| Sep 28, 2026 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | 0.98% | 4,859,540 |
| Sep 25, 2026 | 1.06 | 1.09 | 1.02 | 1.02 | 1.02 | 2.00% | 8,694,535 |
| Sep 24, 2026 | 1.00 | 1.02 | 0.97 | 1.00 | 1.00 | - | 5,621,852 |
| Sep 23, 2026 | 1.06 | 1.06 | 0.98 | 1.00 | 1.00 | -3.85% | 12,171,356 |
| Sep 22, 2026 | 1.05 | 1.08 | 1.03 | 1.04 | 1.04 | 0.97% | 5,713,352 |
| Sep 21, 2026 | 1.05 | 1.08 | 1.02 | 1.03 | 1.03 | -2.83% | 4,155,607 |
| Sep 18, 2026 | 1.03 | 1.09 | 1.00 | 1.06 | 1.06 | 2.91% | 14,758,161 |
| Sep 17, 2026 | 1.02 | 1.06 | 1.01 | 1.03 | 1.03 | 3.17% | 3,914,512 |
| Sep 16, 2026 | 1.00 | 1.02 | 0.97 | 1.00 | 1.00 | 0.49% | 9,093,641 |
| Sep 15, 2026 | 1.05 | 1.06 | 0.98 | 0.99 | 0.99 | -6.27% | 12,645,332 |
| Sep 14, 2026 | 1.04 | 1.07 | 1.00 | 1.06 | 1.06 | 3.92% | 6,680,320 |
| Sep 11, 2026 | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | -0.49% | 6,471,092 |
| Sep 10, 2026 | 1.10 | 1.10 | 1.01 | 1.03 | 1.03 | -3.76% | 22,253,251 |
| Sep 9, 2026 | 1.31 | 1.32 | 1.06 | 1.07 | 1.07 | -19.92% | 39,260,038 |
| Sep 8, 2026 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -2.21% | 2,818,693 |
| Sep 4, 2026 | 1.32 | 1.38 | 1.31 | 1.36 | 1.36 | 0.74% | 3,567,525 |
| Sep 3, 2026 | 1.34 | 1.35 | 1.30 | 1.35 | 1.35 | 2.27% | 2,416,083 |
| Sep 2, 2026 | 1.34 | 1.38 | 1.31 | 1.32 | 1.32 | -0.75% | 4,284,876 |
| Sep 1, 2026 | 1.33 | 1.34 | 1.29 | 1.33 | 1.33 | - | 2,180,897 |
| Aug 31, 2026 | 1.32 | 1.34 | 1.28 | 1.33 | 1.33 | 0.76% | 4,663,343 |
| Aug 28, 2026 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -3.65% | 3,100,322 |
| Aug 27, 2026 | 1.42 | 1.42 | 1.36 | 1.37 | 1.37 | -2.84% | 2,903,841 |
| Aug 26, 2026 | 1.41 | 1.42 | 1.38 | 1.41 | 1.41 | 0.71% | 2,013,563 |
| Aug 25, 2026 | 1.39 | 1.43 | 1.38 | 1.40 | 1.40 | 2.94% | 4,594,843 |
| Aug 24, 2026 | 1.41 | 1.41 | 1.33 | 1.36 | 1.36 | -2.16% | 2,888,327 |
| Aug 21, 2026 | 1.41 | 1.42 | 1.37 | 1.39 | 1.39 | - | 2,446,629 |
| Aug 20, 2026 | 1.45 | 1.46 | 1.38 | 1.39 | 1.39 | -6.08% | 3,961,826 |
| Aug 19, 2026 | 1.38 | 1.49 | 1.35 | 1.48 | 1.48 | 10.45% | 6,882,661 |
| Aug 18, 2026 | 1.38 | 1.38 | 1.32 | 1.34 | 1.34 | -2.55% | 2,527,228 |
| 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 |