Ocugen, Inc. - OCGN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	0.67	0.69	0.69	0.7	0.66	3.03M
May 07, 2025	0.71	0.66	0.66	0.72	0.65	2.79M
May 06, 2025	0.77	0.72	0.72	0.77	0.7	2.69M
May 05, 2025	0.75	0.76	0.76	0.78	0.75	2.82M
May 02, 2025	0.74	0.77	0.77	0.78	0.74	3.87M
May 01, 2025	0.74	0.74	0.74	0.77	0.73	2.65M
April 30, 2025	0.72	0.75	0.75	0.75	0.69	2.68M
April 29, 2025	0.71	0.73	0.73	0.74	0.68	2.68M
April 28, 2025	0.73	0.71	0.71	0.74	0.68	3.32M
April 25, 2025	0.74	0.72	0.72	0.75	0.71	2.84M
April 24, 2025	0.72	0.74	0.74	0.74	0.71	2.11M
April 23, 2025	0.71	0.72	0.72	0.75	0.7	3.19M
April 22, 2025	0.68	0.69	0.69	0.7	0.68	2.94M
April 21, 2025	0.68	0.68	0.68	0.68	0.65	1.58M
April 17, 2025	0.65	0.68	0.68	0.69	0.65	3.49M
April 16, 2025	0.68	0.65	0.65	0.7	0.64	4.03M
April 15, 2025	0.69	0.7	0.7	0.71	0.67	4.42M
April 14, 2025	0.72	0.67	0.67	0.74	0.66	4.64M
April 11, 2025	0.67	0.69	0.69	0.74	0.64	4.02M
April 10, 2025	0.68	0.67	0.67	0.68	0.64	2.66M
April 09, 2025	0.59	0.69	0.69	0.72	0.57	6.65M
April 08, 2025	0.64	0.58	0.58	0.66	0.58	3.12M
April 07, 2025	0.6	0.65	0.65	0.67	0.59	5.3M
April 04, 2025	0.61	0.66	0.66	0.69	0.61	3.8M
April 03, 2025	0.66	0.64	0.64	0.67	0.62	3.76M
April 02, 2025	0.65	0.69	0.69	0.71	0.63	3.58M
April 01, 2025	0.7	0.65	0.65	0.72	0.64	3.43M
March 31, 2025	0.76	0.71	0.71	0.77	0.68	5.32M
March 28, 2025	0.71	0.8	0.8	0.8	0.7	6.99M
March 27, 2025	0.75	0.72	0.72	0.75	0.69	3.23M
March 26, 2025	0.74	0.74	0.74	0.74	0.71	4.08M
March 25, 2025	0.68	0.71	0.71	0.72	0.64	6.05M
March 24, 2025	0.62	0.64	0.64	0.64	0.61	2.78M
March 21, 2025	0.57	0.6	0.6	0.61	0.56	3.98M
March 20, 2025	0.54	0.58	0.58	0.59	0.53	4.15M
March 19, 2025	0.52	0.55	0.55	0.55	0.52	2.63M
March 18, 2025	0.56	0.52	0.52	0.57	0.52	6.69M
March 17, 2025	0.56	0.57	0.57	0.58	0.55	2.4M
March 14, 2025	0.55	0.54	0.54	0.57	0.54	2.73M
March 13, 2025	0.57	0.54	0.54	0.58	0.54	2.05M
March 12, 2025	0.55	0.58	0.58	0.58	0.55	2.44M
March 11, 2025	0.57	0.55	0.55	0.57	0.52	4.55M
March 10, 2025	0.6	0.56	0.56	0.61	0.55	4.82M
March 07, 2025	0.63	0.61	0.61	0.64	0.6	2.95M
March 06, 2025	0.58	0.63	0.63	0.69	0.57	7.62M
March 05, 2025	0.59	0.57	0.57	0.6	0.55	3.76M
March 04, 2025	0.61	0.59	0.59	0.61	0.57	5.99M
March 03, 2025	0.67	0.61	0.61	0.67	0.6	4.48M
February 28, 2025	0.63	0.65	0.65	0.66	0.6	3.23M
February 27, 2025	0.62	0.61	0.61	0.64	0.61	4.11M
February 26, 2025	0.61	0.61	0.61	0.63	0.6	2.24M
February 25, 2025	0.66	0.61	0.61	0.66	0.6	4.26M
February 24, 2025	0.68	0.63	0.63	0.69	0.63	3.82M
February 21, 2025	0.71	0.68	0.68	0.71	0.68	2.5M
February 20, 2025	0.69	0.7	0.7	0.71	0.67	3.37M
February 19, 2025	0.73	0.7	0.7	0.74	0.69	4.22M
February 18, 2025	0.73	0.73	0.73	0.76	0.72	4.4M
February 14, 2025	0.71	0.72	0.72	0.75	0.7	2.52M
February 13, 2025	0.68	0.7	0.7	0.71	0.67	3.83M
February 12, 2025	0.68	0.66	0.66	0.68	0.64	4.2M

Ocugen, Inc. (OCGN) NASDAQ