Ocugen, Inc. (OCGN)
NASDAQ: OCGN · Real-Time Price · USD
1.000
0.00 (0.00%)
At close: Sep 24, 2026, 4:00 PM EDT
1.029
+0.029 (2.88%)
Pre-market: Sep 25, 2026, 6:02 AM EDT
Ocugen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.00 | 1.02 | 0.97 | 1.00 | 1.00 | - | 5,582,407 |
| Sep 23, 2026 | 1.06 | 1.06 | 0.98 | 1.00 | 1.00 | -3.85% | 12,168,013 |
| 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 |
| 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 |