Ocugen Inc. (OCGN)
NASDAQ: OCGN
· Real-Time Price · USD
1.02
-0.01 (-0.97%)
At close: Sep 05, 2025, 3:05 PM
OCGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -1.90% | 1,029,684 |
| Sep 3, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 1.94% | 1,397,400 |
| Sep 2, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 0.98% | 1,631,600 |
| Aug 29, 2025 | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | -2.86% | 1,789,100 |
| Aug 28, 2025 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | 0.96% | 1,207,617 |
| Aug 27, 2025 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | 0.00% | 1,494,808 |
| Aug 26, 2025 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | 0.00% | 2,280,824 |
| Aug 25, 2025 | 1.01 | 1.06 | 1.00 | 1.04 | 1.04 | 2.97% | 2,472,005 |
| Aug 22, 2025 | 1.01 | 1.05 | 1.00 | 1.01 | 1.01 | 0.00% | 2,293,100 |
| Aug 21, 2025 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | 0.00% | 854,000 |
| Aug 20, 2025 | 1.00 | 1.02 | 0.98 | 1.01 | 1.01 | 1.00% | 2,775,902 |
| Aug 19, 2025 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -3.85% | 1,683,800 |
| Aug 18, 2025 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | -0.95% | 1,402,600 |
| Aug 15, 2025 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 1.94% | 1,472,800 |
| Aug 14, 2025 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 0.00% | 1,450,331 |
| Aug 13, 2025 | 1.03 | 1.07 | 1.03 | 1.03 | 1.03 | 0.00% | 1,992,100 |
| Aug 12, 2025 | 0.98 | 1.04 | 0.98 | 1.03 | 1.03 | 5.10% | 2,369,988 |
| Aug 11, 2025 | 0.98 | 1.02 | 0.96 | 0.98 | 0.98 | -2.00% | 2,556,900 |
| Aug 8, 2025 | 1.01 | 1.01 | 0.97 | 1.00 | 1.00 | 0.00% | 2,379,946 |
| Aug 7, 2025 | 0.97 | 1.01 | 0.94 | 1.00 | 1.00 | 4.17% | 2,500,800 |