Ocugen Inc OCGN
NASDAQ · United States · Health Technology
$1.02+0.02 (+2.00%)
Market closed· · USD · Data may be delayed
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.02 | +2.00% | $1.04 | $1.04 | $1.01 | 3.32M |
| 2026-10-01 | $1.00 | -2.91% | $1.03 | $1.05 | $1.00 | 5.06M |
| 2026-09-30 | $1.03 | -5.50% | $1.09 | $1.10 | $1.01 | 7.32M |
| 2026-09-29 | $1.09 | +5.83% | $1.05 | $1.10 | $1.04 | 7.55M |
| 2026-09-28 | $1.03 | +0.98% | $1.02 | $1.05 | $1.00 | 4.86M |
| 2026-09-25 | $1.02 | +2.00% | $1.06 | $1.09 | $1.01 | 8.69M |
| 2026-09-24 | $1.00 | 0.00% | $1.00 | $1.02 | $0.97 | 5.62M |
| 2026-09-23 | $1.00 | -3.85% | $1.06 | $1.06 | $0.98 | 12.16M |
| 2026-09-22 | $1.04 | +0.97% | $1.05 | $1.08 | $1.03 | 5.71M |
| 2026-09-21 | $1.03 | -2.83% | $1.05 | $1.08 | $1.02 | 4.16M |
| 2026-09-18 | $1.06 | +2.91% | $1.02 | $1.09 | $1.00 | 14.76M |
| 2026-09-17 | $1.03 | +3.21% | $1.02 | $1.06 | $1.01 | 3.91M |
| 2026-09-16 | $1.00 | +0.40% | $1.00 | $1.01 | $0.97 | 9.09M |
| 2026-09-15 | $0.99 | -6.23% | $1.05 | $1.06 | $0.98 | 12.65M |
| 2026-09-14 | $1.06 | +3.92% | $1.03 | $1.07 | $1.00 | 6.68M |
| 2026-09-11 | $1.02 | -0.49% | $1.04 | $1.06 | $1.01 | 6.46M |
| 2026-09-10 | $1.02 | -3.76% | $1.10 | $1.10 | $1.01 | 22.25M |
| 2026-09-09 | $1.07 | -19.92% | $1.31 | $1.32 | $1.06 | 39.26M |
| 2026-09-08 | $1.33 | -2.21% | $1.35 | $1.36 | $1.32 | 2.82M |
| 2026-09-04 | $1.36 | +0.74% | $1.32 | $1.38 | $1.31 | 3.56M |
| 2026-09-03 | $1.35 | +2.27% | $1.34 | $1.35 | $1.30 | 2.41M |
| 2026-09-02 | $1.32 | -0.75% | $1.34 | $1.38 | $1.31 | 4.28M |
| 2026-09-01 | $1.33 | 0.00% | $1.33 | $1.34 | $1.29 | 2.18M |
| 2026-08-31 | $1.33 | +0.76% | $1.32 | $1.34 | $1.28 | 4.66M |
| 2026-08-28 | $1.32 | -3.65% | $1.37 | $1.37 | $1.32 | 3.10M |
| 2026-08-27 | $1.37 | -2.84% | $1.42 | $1.42 | $1.36 | 2.90M |
| 2026-08-26 | $1.41 | +0.71% | $1.40 | $1.42 | $1.38 | 2.01M |
| 2026-08-25 | $1.40 | +2.94% | $1.39 | $1.43 | $1.38 | 4.59M |
| 2026-08-24 | $1.36 | -2.16% | $1.41 | $1.41 | $1.33 | 2.88M |
| 2026-08-21 | $1.39 | 0.00% | $1.41 | $1.42 | $1.37 | 2.45M |
| 2026-08-20 | $1.39 | -6.08% | $1.45 | $1.46 | $1.38 | 3.96M |
| 2026-08-19 | $1.48 | +10.45% | $1.38 | $1.49 | $1.35 | 6.88M |
| 2026-08-18 | $1.34 | -2.55% | $1.38 | $1.38 | $1.32 | 2.53M |
| 2026-08-17 | $1.38 | +1.85% | $1.34 | $1.38 | $1.32 | 2.50M |
| 2026-08-14 | $1.35 | 0.00% | $1.36 | $1.36 | $1.31 | 2.98M |
| 2026-08-13 | $1.35 | -3.57% | $1.41 | $1.44 | $1.34 | 3.92M |
| 2026-08-12 | $1.40 | +2.19% | $1.37 | $1.42 | $1.37 | 3.18M |
| 2026-08-11 | $1.37 | +4.58% | $1.32 | $1.37 | $1.30 | 2.47M |
| 2026-08-10 | $1.31 | +2.34% | $1.27 | $1.32 | $1.26 | 3.81M |
| 2026-08-07 | $1.28 | +3.23% | $1.26 | $1.30 | $1.25 | 4.54M |
| 2026-08-06 | $1.24 | -3.12% | $1.25 | $1.32 | $1.21 | 5.56M |
| 2026-08-05 | $1.28 | -2.29% | $1.30 | $1.33 | $1.27 | 6.31M |
| 2026-08-04 | $1.31 | +4.80% | $1.27 | $1.33 | $1.24 | 6.55M |
| 2026-08-03 | $1.25 | +1.63% | $1.25 | $1.28 | $1.23 | 3.55M |
| 2026-07-31 | $1.23 | -2.38% | $1.29 | $1.30 | $1.23 | 4.15M |
| 2026-07-30 | $1.26 | +5.88% | $1.22 | $1.27 | $1.19 | 3.50M |
| 2026-07-29 | $1.19 | -4.03% | $1.25 | $1.25 | $1.17 | 6.98M |
| 2026-07-28 | $1.24 | -1.59% | $1.27 | $1.27 | $1.21 | 4.88M |
| 2026-07-27 | $1.26 | +4.13% | $1.25 | $1.32 | $1.24 | 5.03M |
| 2026-07-24 | $1.21 | -4.72% | $1.27 | $1.27 | $1.21 | 4.12M |
| 2026-07-23 | $1.27 | -1.55% | $1.28 | $1.28 | $1.24 | 3.30M |
| 2026-07-22 | $1.29 | -0.77% | $1.29 | $1.32 | $1.28 | 3.29M |
| 2026-07-21 | $1.30 | -2.26% | $1.32 | $1.35 | $1.26 | 7.69M |
| 2026-07-20 | $1.33 | -2.21% | $1.35 | $1.38 | $1.30 | 4.63M |
| 2026-07-17 | $1.36 | -0.73% | $1.35 | $1.38 | $1.34 | 3.84M |
| 2026-07-16 | $1.37 | -4.20% | $1.42 | $1.43 | $1.35 | 5.00M |
| 2026-07-15 | $1.43 | 0.00% | $1.46 | $1.48 | $1.42 | 3.58M |
| 2026-07-14 | $1.43 | +1.42% | $1.42 | $1.46 | $1.38 | 4.96M |
| 2026-07-13 | $1.41 | -4.08% | $1.44 | $1.47 | $1.40 | 5.55M |
| 2026-07-10 | $1.47 | 0.00% | $1.48 | $1.49 | $1.40 | 3.51M |
| 2026-07-09 | $1.47 | -2.00% | $1.50 | $1.50 | $1.41 | 5.47M |
| 2026-07-08 | $1.50 | 0.00% | $1.47 | $1.53 | $1.46 | 7.57M |
| 2026-07-07 | $1.50 | +0.67% | $1.51 | $1.52 | $1.42 | 4.76M |
| 2026-07-06 | $1.49 | -1.32% | $1.51 | $1.53 | $1.48 | 5.46M |
| 2026-07-02 | $1.51 | +2.03% | $1.51 | $1.60 | $1.50 | 6.95M |
| 2026-07-01 | $1.48 | -3.27% | $1.53 | $1.56 | $1.48 | 5.81M |
| 2026-06-30 | $1.53 | -8.38% | $1.68 | $1.69 | $1.53 | 11.45M |
| 2026-06-29 | $1.67 | +11.33% | $1.53 | $1.68 | $1.51 | 14.24M |
| 2026-06-26 | $1.50 | +9.49% | $1.36 | $1.52 | $1.36 | 57.05M |
| 2026-06-25 | $1.37 | -1.44% | $1.42 | $1.44 | $1.36 | 5.75M |
| 2026-06-24 | $1.39 | +0.72% | $1.37 | $1.47 | $1.37 | 6.55M |
| 2026-06-23 | $1.38 | +6.98% | $1.28 | $1.43 | $1.28 | 8.23M |
| 2026-06-22 | $1.29 | +4.03% | $1.27 | $1.33 | $1.26 | 6.22M |
| 2026-06-18 | $1.24 | +0.81% | $1.25 | $1.32 | $1.24 | 26.27M |
| 2026-06-17 | $1.23 | +4.24% | $1.20 | $1.28 | $1.18 | 6.33M |
| 2026-06-16 | $1.18 | -3.28% | $1.22 | $1.22 | $1.16 | 7.71M |
| 2026-06-15 | $1.22 | +0.83% | $1.27 | $1.28 | $1.21 | 6.34M |
| 2026-06-12 | $1.21 | -0.82% | $1.22 | $1.25 | $1.20 | 3.73M |
| 2026-06-11 | $1.22 | +2.52% | $1.18 | $1.25 | $1.17 | 4.86M |
| 2026-06-10 | $1.19 | -4.03% | $1.21 | $1.25 | $1.18 | 5.76M |
| 2026-06-09 | $1.24 | -1.59% | $1.27 | $1.31 | $1.22 | 4.58M |
| 2026-06-08 | $1.26 | -1.56% | $1.30 | $1.31 | $1.25 | 3.39M |
| 2026-06-05 | $1.28 | -6.57% | $1.37 | $1.37 | $1.28 | 5.28M |
| 2026-06-04 | $1.37 | +5.38% | $1.30 | $1.39 | $1.30 | 3.53M |
| 2026-06-03 | $1.30 | -2.99% | $1.34 | $1.35 | $1.30 | 4.43M |
| 2026-06-02 | $1.34 | -2.19% | $1.37 | $1.38 | $1.33 | 4.38M |
| 2026-06-01 | $1.37 | -0.72% | $1.38 | $1.39 | $1.35 | 5.57M |
| 2026-05-29 | $1.38 | -2.13% | $1.41 | $1.41 | $1.37 | 12.72M |
| 2026-05-28 | $1.41 | +2.17% | $1.38 | $1.43 | $1.38 | 4.69M |
| 2026-05-27 | $1.38 | +2.99% | $1.35 | $1.43 | $1.34 | 5.31M |