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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	0.93	0.96	0.96	0.97	0.93	3.28M
July 02, 2025	0.91	0.93	0.93	0.93	0.9	3.47M
July 01, 2025	0.96	0.92	0.92	0.96	0.91	4.83M
June 30, 2025	1	0.97	0.97	1.01	0.92	10.99M
June 27, 2025	1.06	0.98	0.98	1.09	0.98	48.31M
June 26, 2025	1.04	1.03	1.03	1.06	1	5.95M
June 25, 2025	1.08	1.04	1.04	1.09	1.02	5.21M
June 24, 2025	1.07	1.03	1.03	1.15	1.01	6.92M
June 23, 2025	1.04	0.98	0.98	1.07	0.95	11.03M
June 20, 2025	1.11	1.06	1.06	1.11	1	7.48M
June 18, 2025	1.1	1.09	1.09	1.12	1.04	5.64M
June 17, 2025	1.17	1.09	1.09	1.2	1.08	5.18M
June 16, 2025	1.22	1.16	1.16	1.29	1.14	7.28M
June 13, 2025	1.17	1.13	1.13	1.17	1.1	4.87M
June 12, 2025	1.19	1.2	1.2	1.23	1.14	4.55M
June 11, 2025	1.17	1.16	1.16	1.24	1.15	5.75M
June 10, 2025	1.1	1.13	1.13	1.15	1.06	3.7M
June 09, 2025	1.13	1.09	1.09	1.24	1.05	10.15M
June 06, 2025	0.99	1.06	1.06	1.06	0.98	8M
June 05, 2025	0.9	0.95	0.95	1.01	0.9	11.01M
June 04, 2025	0.86	0.89	0.89	0.9	0.86	3.46M
June 03, 2025	0.83	0.85	0.85	0.86	0.81	3.35M
June 02, 2025	0.83	0.84	0.84	0.87	0.8	3.47M
May 30, 2025	0.83	0.84	0.84	0.88	0.81	2.97M
May 29, 2025	0.89	0.83	0.83	0.91	0.81	5.54M
May 28, 2025	0.97	0.88	0.88	0.98	0.86	6.52M
May 27, 2025	1	0.96	0.96	1.01	0.93	7.6M
May 23, 2025	0.92	0.93	0.93	1.01	0.91	10.02M
May 22, 2025	0.82	0.91	0.91	0.96	0.81	9.35M
May 21, 2025	0.82	0.83	0.83	0.85	0.79	4.91M
May 20, 2025	0.74	0.81	0.81	0.85	0.73	6.51M
May 19, 2025	0.74	0.77	0.77	0.78	0.73	2.36M
May 16, 2025	0.69	0.76	0.76	0.81	0.68	8.31M
May 15, 2025	0.69	0.71	0.71	0.71	0.64	5.31M
May 14, 2025	0.7	0.69	0.69	0.74	0.69	1.72M
May 13, 2025	0.69	0.7	0.69	0.72	0.67	3.12M
May 12, 2025	0.68	0.7	0.7	0.7	0.67	3.07M
May 09, 2025	0.72	0.67	0.67	0.74	0.65	3.83M
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

Ocugen, Inc. (OCGN) NASDAQ