Ocugen Inc. (OCGN)
0.65
0.04 (6.52%)
At close: Feb 28, 2025, 3:59 PM
0.67
3.23%
Pre-market: Mar 03, 2025, 05:02 AM EST
OCGN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.63 | 0.66 | 0.60 | 0.65 | 0.04 | 6.56% | 3,229,715 |
| 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 |
| Jan 22, 2025 | 0.75 | 0.77 | 0.74 | 0.76 | 0.01 | 1.33% | 3,854,500 |
| Jan 21, 2025 | 0.74 | 0.77 | 0.72 | 0.75 | 0.04 | 5.63% | 5,803,500 |
| Jan 17, 2025 | 0.72 | 0.72 | 0.70 | 0.71 | -0.01 | -1.39% | 4,955,928 |
| Jan 16, 2025 | 0.74 | 0.74 | 0.70 | 0.72 | -0.01 | -1.37% | 4,050,700 |
| Jan 15, 2025 | 0.75 | 0.76 | 0.70 | 0.73 | 0.00 | 0.00% | 7,350,928 |
| Jan 14, 2025 | 0.75 | 0.77 | 0.73 | 0.73 | -0.02 | -2.67% | 3,253,500 |
| Jan 13, 2025 | 0.80 | 0.81 | 0.74 | 0.75 | -0.04 | -5.06% | 5,817,000 |
| Jan 10, 2025 | 0.84 | 0.84 | 0.78 | 0.79 | -0.04 | -4.82% | 3,990,706 |
| Jan 8, 2025 | 0.87 | 0.87 | 0.82 | 0.83 | -0.05 | -5.68% | 3,573,700 |
| Jan 7, 2025 | 0.91 | 0.94 | 0.87 | 0.88 | -0.02 | -2.22% | 3,249,615 |
| Jan 6, 2025 | 0.95 | 0.95 | 0.88 | 0.90 | 0.01 | 1.12% | 6,254,147 |
| Jan 3, 2025 | 0.99 | 1.00 | 0.88 | 0.89 | -0.01 | -1.11% | 7,084,200 |
| Jan 2, 2025 | 0.86 | 0.97 | 0.85 | 0.90 | 0.10 | 12.50% | 9,743,900 |
| Dec 31, 2024 | 0.82 | 0.84 | 0.79 | 0.80 | -0.01 | -1.23% | 2,915,100 |
| Dec 30, 2024 | 0.87 | 0.88 | 0.79 | 0.81 | -0.04 | -4.71% | 4,432,400 |
| Dec 27, 2024 | 0.81 | 0.87 | 0.79 | 0.85 | 0.04 | 4.94% | 4,463,200 |
| Dec 26, 2024 | 0.71 | 0.83 | 0.69 | 0.81 | 0.09 | 12.50% | 6,054,100 |
| Dec 24, 2024 | 0.76 | 0.76 | 0.71 | 0.72 | -0.02 | -2.70% | 4,211,600 |
| Dec 23, 2024 | 0.76 | 0.77 | 0.72 | 0.74 | -0.03 | -3.90% | 8,048,037 |
| Dec 20, 2024 | 0.75 | 0.80 | 0.73 | 0.77 | 0.00 | 0.00% | 21,582,700 |
| Dec 19, 2024 | 0.77 | 0.78 | 0.75 | 0.77 | 0.02 | 2.67% | 7,204,300 |
| Dec 18, 2024 | 0.82 | 0.84 | 0.74 | 0.75 | -0.08 | -9.64% | 9,152,223 |
| Dec 17, 2024 | 0.84 | 0.85 | 0.82 | 0.83 | -0.02 | -2.35% | 3,116,800 |
| Dec 16, 2024 | 0.83 | 0.89 | 0.81 | 0.85 | -0.01 | -1.16% | 5,337,624 |