Ocugen, Inc. (OCGN)
NASDAQ: OCGN · Real-Time Price · USD
1.210
-0.060 (-4.72%)
At close: Jul 24, 2026, 4:00 PM EDT
1.220
+0.010 (0.83%)
After-hours: Jul 24, 2026, 7:59 PM EDT
Ocugen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.27 | 1.28 | 1.21 | 1.21 | 1.21 | -4.72% | 4,105,234 |
| Jul 23, 2026 | 1.28 | 1.28 | 1.24 | 1.27 | 1.27 | -1.55% | 3,286,861 |
| Jul 22, 2026 | 1.29 | 1.32 | 1.28 | 1.29 | 1.29 | -0.77% | 3,284,333 |
| Jul 21, 2026 | 1.32 | 1.35 | 1.26 | 1.30 | 1.30 | -2.26% | 7,669,425 |
| Jul 20, 2026 | 1.35 | 1.39 | 1.30 | 1.33 | 1.33 | -2.21% | 4,588,132 |
| Jul 17, 2026 | 1.35 | 1.38 | 1.34 | 1.36 | 1.36 | -0.73% | 3,799,416 |
| Jul 16, 2026 | 1.43 | 1.44 | 1.35 | 1.37 | 1.37 | -4.20% | 4,971,610 |
| Jul 15, 2026 | 1.46 | 1.48 | 1.42 | 1.43 | 1.43 | - | 3,563,048 |
| Jul 14, 2026 | 1.42 | 1.46 | 1.38 | 1.43 | 1.43 | 1.42% | 4,921,327 |
| Jul 13, 2026 | 1.44 | 1.47 | 1.40 | 1.41 | 1.41 | -4.08% | 5,375,331 |
| Jul 10, 2026 | 1.48 | 1.49 | 1.41 | 1.47 | 1.47 | - | 3,460,530 |
| Jul 9, 2026 | 1.50 | 1.50 | 1.41 | 1.47 | 1.47 | -2.00% | 5,398,541 |
| Jul 8, 2026 | 1.47 | 1.53 | 1.46 | 1.50 | 1.50 | - | 7,554,944 |
| Jul 7, 2026 | 1.51 | 1.52 | 1.42 | 1.50 | 1.50 | 0.67% | 4,716,511 |
| Jul 6, 2026 | 1.51 | 1.53 | 1.48 | 1.49 | 1.49 | -1.32% | 5,445,066 |
| Jul 2, 2026 | 1.51 | 1.60 | 1.50 | 1.51 | 1.51 | 2.03% | 6,949,629 |
| Jul 1, 2026 | 1.53 | 1.56 | 1.48 | 1.48 | 1.48 | -3.27% | 5,767,080 |
| Jun 30, 2026 | 1.68 | 1.69 | 1.53 | 1.53 | 1.53 | -8.38% | 11,436,869 |
| 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 |
| Jun 23, 2026 | 1.28 | 1.43 | 1.28 | 1.38 | 1.38 | 6.98% | 8,224,976 |
| Jun 22, 2026 | 1.27 | 1.33 | 1.26 | 1.29 | 1.29 | 4.03% | 6,219,352 |
| Jun 18, 2026 | 1.26 | 1.32 | 1.24 | 1.24 | 1.24 | 0.81% | 26,269,780 |
| Jun 17, 2026 | 1.20 | 1.28 | 1.18 | 1.23 | 1.23 | 4.24% | 6,326,911 |
| Jun 16, 2026 | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -3.28% | 7,714,206 |
| Jun 15, 2026 | 1.27 | 1.29 | 1.21 | 1.22 | 1.22 | 0.83% | 6,340,386 |
| Jun 12, 2026 | 1.22 | 1.25 | 1.20 | 1.21 | 1.21 | -0.82% | 3,743,289 |
| Jun 11, 2026 | 1.18 | 1.25 | 1.17 | 1.22 | 1.22 | 2.52% | 4,858,313 |
| Jun 10, 2026 | 1.21 | 1.25 | 1.18 | 1.19 | 1.19 | -4.03% | 5,758,335 |
| Jun 9, 2026 | 1.28 | 1.31 | 1.22 | 1.24 | 1.24 | -1.59% | 4,580,021 |
| Jun 8, 2026 | 1.30 | 1.31 | 1.25 | 1.26 | 1.26 | -1.56% | 3,388,974 |
| Jun 5, 2026 | 1.37 | 1.37 | 1.28 | 1.28 | 1.28 | -6.57% | 5,284,250 |
| Jun 4, 2026 | 1.30 | 1.39 | 1.30 | 1.37 | 1.37 | 5.38% | 3,531,864 |
| Jun 3, 2026 | 1.34 | 1.35 | 1.30 | 1.30 | 1.30 | -2.99% | 4,432,854 |
| Jun 2, 2026 | 1.37 | 1.38 | 1.33 | 1.34 | 1.34 | -2.19% | 4,377,725 |
| Jun 1, 2026 | 1.38 | 1.40 | 1.35 | 1.37 | 1.37 | -0.72% | 5,571,496 |
| May 29, 2026 | 1.41 | 1.42 | 1.37 | 1.38 | 1.38 | -2.13% | 12,730,170 |
| May 28, 2026 | 1.38 | 1.43 | 1.38 | 1.41 | 1.41 | 2.17% | 4,691,875 |
| May 27, 2026 | 1.35 | 1.43 | 1.34 | 1.38 | 1.38 | 2.99% | 5,308,545 |
| May 26, 2026 | 1.35 | 1.41 | 1.34 | 1.34 | 1.34 | - | 5,568,074 |
| May 22, 2026 | 1.35 | 1.38 | 1.33 | 1.34 | 1.34 | -0.74% | 3,936,042 |
| May 21, 2026 | 1.34 | 1.38 | 1.33 | 1.35 | 1.35 | -0.74% | 4,141,791 |
| May 20, 2026 | 1.30 | 1.37 | 1.30 | 1.36 | 1.36 | 4.62% | 4,044,111 |
| May 19, 2026 | 1.33 | 1.34 | 1.27 | 1.30 | 1.30 | -2.99% | 5,555,124 |
| May 18, 2026 | 1.39 | 1.40 | 1.31 | 1.34 | 1.34 | -3.60% | 6,563,853 |
| May 15, 2026 | 1.44 | 1.46 | 1.38 | 1.39 | 1.39 | -4.79% | 4,785,060 |
| May 14, 2026 | 1.46 | 1.47 | 1.41 | 1.46 | 1.46 | -0.68% | 4,238,647 |
| May 13, 2026 | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | - | 4,418,524 |