Ocugen Inc. (OCGN)
0.64
-0.05 (-7.11%)
At close: Apr 03, 2025, 3:59 PM
0.64
-0.06%
Pre-market: Apr 04, 2025, 05:00 AM EDT
Ocugen Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.66 | 0.66 | 0.62 | 0.64 | -0.05 | -7.25% | 3,724,869 |
| Apr 2, 2025 | 0.65 | 0.71 | 0.63 | 0.69 | 0.04 | 6.15% | 3,654,431 |
| Apr 1, 2025 | 0.70 | 0.72 | 0.64 | 0.65 | -0.06 | -8.45% | 3,431,205 |
| Mar 31, 2025 | 0.76 | 0.77 | 0.68 | 0.71 | -0.09 | -11.25% | 5,320,738 |
| Mar 28, 2025 | 0.71 | 0.80 | 0.70 | 0.80 | 0.08 | 11.11% | 7,082,900 |
| Mar 27, 2025 | 0.74 | 0.74 | 0.69 | 0.72 | -0.02 | -2.70% | 3,228,300 |
| Mar 26, 2025 | 0.74 | 0.74 | 0.71 | 0.74 | 0.03 | 4.23% | 4,078,305 |
| Mar 25, 2025 | 0.68 | 0.72 | 0.64 | 0.71 | 0.07 | 10.94% | 6,052,900 |
| Mar 24, 2025 | 0.62 | 0.64 | 0.61 | 0.64 | 0.04 | 6.67% | 2,784,700 |
| Mar 21, 2025 | 0.57 | 0.61 | 0.56 | 0.60 | 0.02 | 3.45% | 4,026,721 |
| Mar 20, 2025 | 0.54 | 0.59 | 0.53 | 0.58 | 0.03 | 5.45% | 4,147,703 |
| Mar 19, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | 0.03 | 5.77% | 2,651,537 |
| Mar 18, 2025 | 0.56 | 0.57 | 0.52 | 0.52 | -0.05 | -8.77% | 6,685,200 |
| Mar 17, 2025 | 0.56 | 0.58 | 0.55 | 0.57 | 0.03 | 5.56% | 2,399,700 |
| Mar 14, 2025 | 0.55 | 0.57 | 0.54 | 0.54 | 0.00 | 0.00% | 2,760,900 |
| Mar 13, 2025 | 0.57 | 0.58 | 0.54 | 0.54 | -0.04 | -6.90% | 2,048,900 |
| Mar 12, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | 0.03 | 5.45% | 2,456,200 |
| Mar 11, 2025 | 0.57 | 0.57 | 0.52 | 0.55 | -0.01 | -1.79% | 4,569,700 |
| Mar 10, 2025 | 0.60 | 0.61 | 0.55 | 0.56 | -0.05 | -8.20% | 4,817,200 |
| Mar 7, 2025 | 0.63 | 0.64 | 0.60 | 0.61 | -0.02 | -3.17% | 2,970,916 |
| Mar 6, 2025 | 0.58 | 0.69 | 0.57 | 0.63 | 0.06 | 10.53% | 7,622,300 |
| Mar 5, 2025 | 0.59 | 0.60 | 0.55 | 0.57 | -0.02 | -3.39% | 3,757,903 |
| Mar 4, 2025 | 0.61 | 0.61 | 0.57 | 0.59 | -0.02 | -3.28% | 5,985,100 |
| Mar 3, 2025 | 0.66 | 0.67 | 0.60 | 0.61 | -0.04 | -6.15% | 4,479,934 |
| Feb 28, 2025 | 0.63 | 0.66 | 0.60 | 0.65 | 0.04 | 6.56% | 3,270,400 |
| Feb 27, 2025 | 0.62 | 0.64 | 0.61 | 0.61 | 0.00 | 0.00% | 4,114,400 |
| Feb 26, 2025 | 0.61 | 0.63 | 0.60 | 0.61 | 0.00 | 0.00% | 2,257,011 |
| Feb 25, 2025 | 0.66 | 0.66 | 0.60 | 0.61 | -0.02 | -3.17% | 4,262,600 |
| Feb 24, 2025 | 0.68 | 0.68 | 0.63 | 0.63 | -0.05 | -7.35% | 3,816,600 |
| Feb 21, 2025 | 0.71 | 0.71 | 0.68 | 0.68 | -0.02 | -2.86% | 2,524,145 |
| Feb 20, 2025 | 0.69 | 0.71 | 0.67 | 0.70 | 0.00 | 0.00% | 3,369,828 |
| Feb 19, 2025 | 0.73 | 0.74 | 0.69 | 0.70 | -0.03 | -4.11% | 4,220,249 |
| Feb 18, 2025 | 0.73 | 0.76 | 0.72 | 0.73 | 0.01 | 1.39% | 4,401,900 |
| Feb 14, 2025 | 0.70 | 0.75 | 0.70 | 0.72 | 0.02 | 2.86% | 2,564,100 |
| Feb 13, 2025 | 0.68 | 0.71 | 0.67 | 0.70 | 0.04 | 6.06% | 3,831,521 |
| Feb 12, 2025 | 0.68 | 0.68 | 0.64 | 0.66 | -0.01 | -1.49% | 4,198,200 |
| Feb 11, 2025 | 0.71 | 0.71 | 0.65 | 0.67 | -0.03 | -4.29% | 5,596,100 |
| Feb 10, 2025 | 0.72 | 0.73 | 0.70 | 0.70 | -0.01 | -1.41% | 4,164,648 |
| Feb 7, 2025 | 0.72 | 0.74 | 0.71 | 0.71 | -0.01 | -1.39% | 3,636,200 |
| Feb 6, 2025 | 0.75 | 0.76 | 0.72 | 0.72 | -0.03 | -4.00% | 2,707,900 |
| Feb 5, 2025 | 0.74 | 0.78 | 0.72 | 0.75 | 0.01 | 1.35% | 2,846,264 |
| Feb 4, 2025 | 0.73 | 0.75 | 0.71 | 0.74 | 0.02 | 2.78% | 2,125,210 |
| Feb 3, 2025 | 0.72 | 0.75 | 0.70 | 0.72 | -0.01 | -1.37% | 3,113,000 |
| Jan 31, 2025 | 0.77 | 0.77 | 0.73 | 0.73 | -0.04 | -5.19% | 2,458,012 |
| Jan 30, 2025 | 0.75 | 0.78 | 0.73 | 0.77 | 0.03 | 4.05% | 2,213,136 |
| Jan 29, 2025 | 0.71 | 0.75 | 0.71 | 0.74 | 0.03 | 4.23% | 2,599,601 |
| Jan 28, 2025 | 0.73 | 0.74 | 0.70 | 0.71 | -0.02 | -2.74% | 3,444,617 |
| Jan 27, 2025 | 0.78 | 0.79 | 0.71 | 0.73 | -0.05 | -6.41% | 5,213,027 |
| Jan 24, 2025 | 0.79 | 0.82 | 0.77 | 0.78 | 0.00 | 0.00% | 4,559,822 |
| Jan 23, 2025 | 0.75 | 0.79 | 0.73 | 0.78 | 0.02 | 2.63% | 3,403,600 |