Ocugen Inc. (OCGN)
NASDAQ: OCGN
· Real-Time Price · USD
1.03
0.00 (0.00%)
At close: Aug 14, 2025, 3:59 PM
1.04
0.93%
Pre-market: Aug 15, 2025, 09:12 AM EDT
OCGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 0.00% | 1,427,449 |
| 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 |
| Aug 6, 2025 | 0.95 | 0.97 | 0.93 | 0.96 | 0.96 | 0.00% | 2,122,300 |
| Aug 5, 2025 | 1.01 | 1.01 | 0.95 | 0.96 | 0.95 | -4.00% | 3,290,600 |
| Aug 4, 2025 | 1.00 | 1.02 | 0.97 | 1.00 | 1.00 | 1.01% | 2,435,209 |
| Aug 1, 2025 | 1.00 | 1.02 | 0.94 | 0.99 | 0.99 | -3.88% | 4,438,800 |
| Jul 31, 2025 | 1.05 | 1.07 | 1.02 | 1.03 | 1.03 | -3.74% | 2,156,700 |
| Jul 30, 2025 | 1.05 | 1.11 | 1.03 | 1.07 | 1.07 | 3.88% | 2,235,100 |
| Jul 29, 2025 | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | 0.00% | 1,749,225 |
| Jul 28, 2025 | 1.09 | 1.10 | 1.01 | 1.03 | 1.03 | -5.50% | 3,343,311 |
| Jul 25, 2025 | 1.10 | 1.12 | 1.07 | 1.09 | 1.09 | -2.68% | 1,506,500 |
| Jul 24, 2025 | 1.17 | 1.18 | 1.09 | 1.12 | 1.12 | -4.27% | 3,236,245 |
| Jul 23, 2025 | 1.05 | 1.17 | 1.05 | 1.17 | 1.17 | 13.59% | 6,772,100 |
| Jul 22, 2025 | 1.02 | 1.05 | 0.99 | 1.03 | 1.03 | 1.98% | 2,492,700 |
| Jul 21, 2025 | 1.03 | 1.06 | 1.00 | 1.01 | 1.01 | -0.98% | 3,265,700 |
| Jul 18, 2025 | 1.00 | 1.04 | 0.97 | 1.02 | 1.02 | 2.00% | 3,113,844 |