Ocugen, Inc. (OCGN) NASDAQ
2.24
-0.05(-2.18%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.24
-0.05(-2.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 19, 2026 | 2.26 | 2.24 | 2.24 | 2.3 | 2.14 | 8.77M |
| March 18, 2026 | 2.5 | 2.29 | 2.29 | 2.56 | 2.28 | 11.33M |
| March 17, 2026 | 2.46 | 2.45 | 2.45 | 2.73 | 2.33 | 17.93M |
| March 16, 2026 | 2.51 | 2.33 | 2.33 | 2.67 | 2.31 | 11.77M |
| March 13, 2026 | 2.46 | 2.48 | 2.48 | 2.67 | 2.4 | 15.39M |
| March 12, 2026 | 2.3 | 2.34 | 2.34 | 2.44 | 2.21 | 15.81M |
| March 11, 2026 | 1.84 | 2.3 | 2.3 | 2.37 | 1.84 | 40.77M |
| March 10, 2026 | 1.68 | 1.77 | 1.77 | 1.81 | 1.67 | 4.75M |
| March 09, 2026 | 1.55 | 1.66 | 1.66 | 1.68 | 1.54 | 5.4M |
| March 06, 2026 | 1.74 | 1.61 | 1.61 | 1.77 | 1.6 | 5.63M |
| March 05, 2026 | 1.94 | 1.74 | 1.74 | 1.96 | 1.7 | 8.25M |
| March 04, 2026 | 1.75 | 1.96 | 1.96 | 2 | 1.72 | 12.07M |
| March 03, 2026 | 1.88 | 1.86 | 1.86 | 1.92 | 1.8 | 7.24M |
| March 02, 2026 | 1.71 | 1.94 | 1.94 | 1.96 | 1.66 | 10.24M |
| February 27, 2026 | 1.87 | 1.82 | 1.82 | 1.88 | 1.77 | 7.9M |
| February 26, 2026 | 1.82 | 1.87 | 1.87 | 1.94 | 1.81 | 9.88M |
| February 25, 2026 | 1.8 | 1.86 | 1.86 | 1.88 | 1.78 | 7.14M |
| February 24, 2026 | 1.65 | 1.78 | 1.78 | 1.79 | 1.63 | 7.32M |
| February 23, 2026 | 1.6 | 1.64 | 1.64 | 1.74 | 1.6 | 6.13M |
| February 20, 2026 | 1.6 | 1.6 | 0 | 1.66 | 1.56 | 6.16M |
| February 19, 2026 | 1.48 | 1.59 | 0 | 1.6 | 1.45 | 4.59M |
| February 18, 2026 | 1.44 | 1.48 | 0 | 1.52 | 1.41 | 2.39M |
| February 17, 2026 | 1.4 | 1.44 | 0 | 1.45 | 1.38 | 2.42M |
| February 13, 2026 | 1.4 | 1.41 | 0 | 1.47 | 1.39 | 1.63M |
| February 12, 2026 | 1.41 | 1.41 | 0 | 1.45 | 1.38 | 2.2M |
| February 11, 2026 | 1.41 | 1.41 | 0 | 1.45 | 1.36 | 3.07M |
| February 10, 2026 | 1.39 | 1.42 | 0 | 1.48 | 1.37 | 3.3M |
| February 09, 2026 | 1.37 | 1.38 | 0 | 1.41 | 1.31 | 2.74M |
| February 06, 2026 | 1.36 | 1.33 | 0 | 1.39 | 1.32 | 3.75M |
| February 05, 2026 | 1.39 | 1.33 | 0 | 1.42 | 1.31 | 4.46M |
| February 04, 2026 | 1.52 | 1.41 | 0 | 1.52 | 1.39 | 3.74M |
| February 03, 2026 | 1.45 | 1.51 | 0 | 1.52 | 1.42 | 4.89M |
| February 02, 2026 | 1.45 | 1.43 | 0 | 1.48 | 1.41 | 3.34M |
| January 30, 2026 | 1.51 | 1.45 | 0 | 1.54 | 1.45 | 4.41M |
| January 29, 2026 | 1.55 | 1.52 | 0 | 1.56 | 1.5 | 3.2M |
| January 28, 2026 | 1.6 | 1.54 | 0 | 1.61 | 1.51 | 4.68M |
| January 27, 2026 | 1.6 | 1.59 | 0 | 1.65 | 1.57 | 4.22M |
| January 26, 2026 | 1.63 | 1.59 | 0 | 1.65 | 1.57 | 3.84M |
| January 23, 2026 | 1.66 | 1.66 | 0 | 1.69 | 1.6 | 4.65M |
| January 22, 2026 | 1.54 | 1.65 | 0 | 1.7 | 1.53 | 7.22M |
| January 21, 2026 | 1.55 | 1.49 | 0 | 1.56 | 1.47 | 10.73M |
| January 20, 2026 | 1.71 | 1.67 | 0 | 1.72 | 1.62 | 5.04M |
| January 16, 2026 | 1.68 | 1.69 | 0 | 1.84 | 1.63 | 8.2M |
| January 15, 2026 | 1.85 | 1.62 | 0 | 1.86 | 1.58 | 14.3M |
| January 14, 2026 | 1.94 | 1.88 | 0 | 1.96 | 1.85 | 7.12M |
| January 13, 2026 | 1.8 | 1.91 | 0 | 1.95 | 1.66 | 15.6M |
| January 12, 2026 | 1.55 | 1.78 | 0 | 1.79 | 1.54 | 10.18M |
| January 09, 2026 | 1.5 | 1.5 | 0 | 1.55 | 1.48 | 2.89M |
| January 08, 2026 | 1.55 | 1.49 | 0 | 1.57 | 1.49 | 3.78M |
| January 07, 2026 | 1.54 | 1.59 | 0 | 1.65 | 1.54 | 4.63M |
| January 06, 2026 | 1.46 | 1.54 | 0 | 1.58 | 1.45 | 6.02M |
| January 05, 2026 | 1.4 | 1.45 | 0 | 1.46 | 1.32 | 5.01M |
| January 02, 2026 | 1.36 | 1.38 | 0 | 1.39 | 1.33 | 2.57M |
| December 31, 2025 | 1.38 | 1.35 | 0 | 1.4 | 1.34 | 2.58M |
| December 30, 2025 | 1.49 | 1.37 | 0 | 1.5 | 1.37 | 3.85M |
| December 29, 2025 | 1.4 | 1.48 | 0 | 1.53 | 1.39 | 5.15M |
| December 26, 2025 | 1.43 | 1.41 | 0 | 1.44 | 1.34 | 2.3M |
| December 24, 2025 | 1.43 | 1.44 | 0 | 1.47 | 1.41 | 1.34M |
| December 23, 2025 | 1.47 | 1.4 | 0 | 1.48 | 1.4 | 2.81M |
| December 22, 2025 | 1.38 | 1.48 | 0 | 1.52 | 1.37 | 4.19M |