Ocugen, Inc. (OCGN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 0.9700 | 1.0300 | 0.9600 | 1.0100 | 1.0100 | 3,201,100 |
| 03 Oct 2024 | 0.9600 | 0.9760 | 0.9400 | 0.9480 | 0.9480 | 2,770,400 |
| 02 Oct 2024 | 0.9400 | 0.9940 | 0.9210 | 0.9700 | 0.9700 | 3,569,000 |
| 01 Oct 2024 | 1.0000 | 1.0000 | 0.9460 | 0.9500 | 0.9500 | 3,702,400 |
| 30 Sept 2024 | 1.0100 | 1.0300 | 0.9600 | 0.9920 | 0.9920 | 4,039,600 |
| 27 Sept 2024 | 0.9900 | 1.0500 | 0.9900 | 1.0200 | 1.0200 | 2,618,600 |
| 26 Sept 2024 | 1.0300 | 1.0400 | 0.9700 | 0.9850 | 0.9850 | 4,122,400 |
| 25 Sept 2024 | 0.9900 | 1.0600 | 0.9900 | 1.0250 | 1.0250 | 3,046,900 |
| 24 Sept 2024 | 1.0300 | 1.0400 | 0.9360 | 0.9760 | 0.9760 | 9,479,200 |
| 23 Sept 2024 | 1.1200 | 1.1200 | 1.0400 | 1.0400 | 1.0400 | 4,388,800 |
| 20 Sept 2024 | 1.1400 | 1.1500 | 1.0900 | 1.1100 | 1.1100 | 6,182,800 |
| 19 Sept 2024 | 1.1300 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 3,019,500 |
| 18 Sept 2024 | 1.1300 | 1.1800 | 1.1000 | 1.1200 | 1.1200 | 3,512,800 |
| 17 Sept 2024 | 1.2000 | 1.2050 | 1.1000 | 1.1200 | 1.1200 | 5,320,800 |
| 16 Sept 2024 | 1.2200 | 1.2390 | 1.1600 | 1.1700 | 1.1700 | 3,393,800 |
| 13 Sept 2024 | 1.2100 | 1.2300 | 1.1800 | 1.2100 | 1.2100 | 3,564,500 |
| 12 Sept 2024 | 1.2300 | 1.2400 | 1.1900 | 1.2000 | 1.2000 | 2,120,400 |
| 11 Sept 2024 | 1.2400 | 1.2680 | 1.2100 | 1.2300 | 1.2300 | 2,342,200 |
| 10 Sept 2024 | 1.2200 | 1.2500 | 1.1900 | 1.2400 | 1.2400 | 2,362,900 |
| 09 Sept 2024 | 1.1500 | 1.2500 | 1.1300 | 1.2500 | 1.2500 | 4,091,500 |
| 06 Sept 2024 | 1.1900 | 1.2000 | 1.1200 | 1.1400 | 1.1400 | 3,594,600 |
| 05 Sept 2024 | 1.1500 | 1.1900 | 1.1400 | 1.1800 | 1.1800 | 3,970,800 |
| 04 Sept 2024 | 1.1950 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 2,546,900 |
| 03 Sept 2024 | 1.3000 | 1.3000 | 1.1800 | 1.2100 | 1.2100 | 5,364,400 |
| 30 Aug 2024 | 1.2800 | 1.3100 | 1.2600 | 1.3000 | 1.3000 | 2,499,500 |
| 29 Aug 2024 | 1.3150 | 1.3300 | 1.2700 | 1.2700 | 1.2700 | 2,585,000 |
| 28 Aug 2024 | 1.3200 | 1.3300 | 1.2400 | 1.2900 | 1.2900 | 4,108,500 |
| 27 Aug 2024 | 1.3800 | 1.3900 | 1.3100 | 1.3300 | 1.3300 | 3,017,300 |
| 26 Aug 2024 | 1.2800 | 1.4000 | 1.2800 | 1.3600 | 1.3600 | 4,798,500 |
| 23 Aug 2024 | 1.2500 | 1.3000 | 1.2300 | 1.3000 | 1.3000 | 2,868,700 |
| 22 Aug 2024 | 1.2900 | 1.3000 | 1.2200 | 1.2300 | 1.2300 | 2,337,200 |
| 21 Aug 2024 | 1.2000 | 1.3000 | 1.2000 | 1.2900 | 1.2900 | 3,412,900 |
| 20 Aug 2024 | 1.2600 | 1.2750 | 1.2000 | 1.2100 | 1.2100 | 6,741,200 |
| 19 Aug 2024 | 1.2600 | 1.3100 | 1.2400 | 1.2900 | 1.2900 | 2,988,900 |
| 16 Aug 2024 | 1.3000 | 1.3100 | 1.2200 | 1.2400 | 1.2400 | 3,960,100 |
| 15 Aug 2024 | 1.2800 | 1.3200 | 1.2800 | 1.3100 | 1.3100 | 3,269,500 |
| 14 Aug 2024 | 1.3300 | 1.3300 | 1.2700 | 1.2800 | 1.2800 | 2,235,300 |
| 13 Aug 2024 | 1.3200 | 1.3500 | 1.2800 | 1.3200 | 1.3200 | 3,112,300 |
| 12 Aug 2024 | 1.2600 | 1.3200 | 1.2500 | 1.3000 | 1.3000 | 4,296,100 |
| 09 Aug 2024 | 1.2700 | 1.2700 | 1.2000 | 1.2500 | 1.2500 | 3,178,400 |
| 08 Aug 2024 | 1.2700 | 1.3050 | 1.1700 | 1.2800 | 1.2800 | 4,634,300 |
| 07 Aug 2024 | 1.3700 | 1.3700 | 1.1800 | 1.1800 | 1.1800 | 5,848,100 |
| 06 Aug 2024 | 1.3300 | 1.3700 | 1.2700 | 1.2950 | 1.2950 | 4,887,400 |
| 05 Aug 2024 | 1.1800 | 1.2700 | 1.0800 | 1.2150 | 1.2150 | 7,924,700 |
| 02 Aug 2024 | 1.2800 | 1.2800 | 1.2000 | 1.2250 | 1.2250 | 5,810,100 |
| 01 Aug 2024 | 1.3000 | 1.4200 | 1.2500 | 1.3000 | 1.3000 | 23,740,400 |
| 31 Jul 2024 | 1.4900 | 1.5000 | 1.3900 | 1.4050 | 1.4050 | 5,608,900 |
| 30 Jul 2024 | 1.5000 | 1.5500 | 1.3900 | 1.4700 | 1.4700 | 5,988,000 |
| 29 Jul 2024 | 1.6200 | 1.6590 | 1.4800 | 1.4800 | 1.4800 | 4,206,400 |
| 26 Jul 2024 | 1.6300 | 1.6600 | 1.5800 | 1.6400 | 1.6400 | 2,392,700 |
| 25 Jul 2024 | 1.5700 | 1.6700 | 1.5700 | 1.6300 | 1.6300 | 2,338,700 |
| 24 Jul 2024 | 1.7000 | 1.7000 | 1.5800 | 1.6000 | 1.6000 | 2,491,000 |
| 23 Jul 2024 | 1.6100 | 1.7200 | 1.6100 | 1.7000 | 1.7000 | 3,173,300 |
| 22 Jul 2024 | 1.6700 | 1.6900 | 1.6000 | 1.6400 | 1.6400 | 3,116,600 |
| 19 Jul 2024 | 1.6400 | 1.7700 | 1.6200 | 1.6600 | 1.6600 | 3,455,200 |
| 18 Jul 2024 | 1.7500 | 1.8000 | 1.5800 | 1.6350 | 1.6350 | 6,261,500 |
| 17 Jul 2024 | 1.9000 | 1.9300 | 1.8000 | 1.8300 | 1.8300 | 5,915,100 |
| 16 Jul 2024 | 1.9300 | 1.9790 | 1.8900 | 1.9500 | 1.9500 | 4,708,800 |
| 15 Jul 2024 | 1.8600 | 1.9400 | 1.8200 | 1.9100 | 1.9100 | 5,046,200 |
| 12 Jul 2024 | 1.8000 | 1.9000 | 1.7700 | 1.8800 | 1.8800 | 5,398,300 |
| 11 Jul 2024 | 1.8100 | 1.8800 | 1.7900 | 1.8400 | 1.8400 | 5,556,900 |
| 10 Jul 2024 | 1.7600 | 1.8100 | 1.7250 | 1.8100 | 1.8100 | 4,287,700 |
| 09 Jul 2024 | 1.7300 | 1.8300 | 1.7200 | 1.8050 | 1.8050 | 5,538,500 |
| 08 Jul 2024 | 1.6900 | 1.7600 | 1.6500 | 1.7450 | 1.7450 | 6,142,300 |
| 05 Jul 2024 | 1.6400 | 1.7100 | 1.5600 | 1.7100 | 1.7100 | 5,255,400 |
| 03 Jul 2024 | 1.5900 | 1.7000 | 1.5700 | 1.6400 | 1.6400 | 2,679,800 |
| 02 Jul 2024 | 1.5900 | 1.7500 | 1.5800 | 1.6100 | 1.6100 | 5,895,700 |
| 01 Jul 2024 | 1.5300 | 1.6400 | 1.4900 | 1.6250 | 1.6250 | 7,729,400 |
| 28 Jun 2024 | 1.5100 | 1.5950 | 1.4000 | 1.5500 | 1.5500 | 42,033,400 |
| 27 Jun 2024 | 1.2700 | 1.4300 | 1.2450 | 1.4300 | 1.4300 | 7,678,400 |
| 26 Jun 2024 | 1.2100 | 1.3080 | 1.1500 | 1.2800 | 1.2800 | 5,668,900 |
| 25 Jun 2024 | 1.2400 | 1.3000 | 1.1700 | 1.1800 | 1.1800 | 4,409,900 |
| 24 Jun 2024 | 1.3500 | 1.3650 | 1.2100 | 1.2600 | 1.2600 | 6,228,600 |
| 21 Jun 2024 | 1.3000 | 1.3500 | 1.2800 | 1.3300 | 1.3300 | 16,551,600 |
| 20 Jun 2024 | 1.3600 | 1.3800 | 1.2600 | 1.2850 | 1.2850 | 5,249,900 |
| 18 Jun 2024 | 1.3700 | 1.4250 | 1.3400 | 1.3800 | 1.3800 | 3,851,100 |
| 17 Jun 2024 | 1.4400 | 1.4960 | 1.3400 | 1.3400 | 1.3400 | 5,777,500 |
| 14 Jun 2024 | 1.5100 | 1.5150 | 1.4000 | 1.4200 | 1.4200 | 4,692,100 |
| 13 Jun 2024 | 1.5500 | 1.5950 | 1.5000 | 1.5200 | 1.5200 | 2,801,000 |
| 12 Jun 2024 | 1.5700 | 1.6500 | 1.5100 | 1.5400 | 1.5400 | 3,615,600 |
| 11 Jun 2024 | 1.5400 | 1.5500 | 1.4700 | 1.5250 | 1.5250 | 3,302,000 |
| 10 Jun 2024 | 1.6200 | 1.6600 | 1.5400 | 1.5500 | 1.5500 | 4,031,800 |
| 07 Jun 2024 | 1.6900 | 1.7000 | 1.5700 | 1.6000 | 1.6000 | 5,126,500 |
| 06 Jun 2024 | 1.8000 | 1.8400 | 1.7100 | 1.7300 | 1.7300 | 3,320,700 |
| 05 Jun 2024 | 1.7700 | 1.8500 | 1.7500 | 1.8100 | 1.8100 | 3,106,900 |
| 04 Jun 2024 | 1.7200 | 1.8000 | 1.6700 | 1.7900 | 1.7900 | 4,288,200 |
| 03 Jun 2024 | 1.7300 | 1.7800 | 1.6700 | 1.7000 | 1.7000 | 3,801,100 |
| 31 May 2024 | 1.6000 | 1.7300 | 1.5800 | 1.7300 | 1.7300 | 4,362,000 |
| 30 May 2024 | 1.6300 | 1.7350 | 1.5800 | 1.5900 | 1.5900 | 4,640,900 |
| 29 May 2024 | 1.6500 | 1.6850 | 1.5600 | 1.6300 | 1.6300 | 4,496,000 |
| 28 May 2024 | 1.7500 | 1.7900 | 1.6200 | 1.7100 | 1.7100 | 5,474,800 |
| 24 May 2024 | 1.7800 | 1.8200 | 1.7100 | 1.7500 | 1.7500 | 3,659,700 |
| 23 May 2024 | 1.7500 | 1.8200 | 1.6800 | 1.7800 | 1.7800 | 4,804,200 |
| 22 May 2024 | 1.8300 | 1.8350 | 1.6800 | 1.7200 | 1.7200 | 6,531,500 |
| 21 May 2024 | 1.8900 | 1.8900 | 1.7600 | 1.8500 | 1.8500 | 6,686,100 |
| 20 May 2024 | 1.9300 | 1.9700 | 1.8700 | 1.9200 | 1.9200 | 3,552,800 |
| 17 May 2024 | 1.9700 | 2.0250 | 1.8600 | 1.9100 | 1.9100 | 6,471,300 |
| 16 May 2024 | 1.9100 | 2.0600 | 1.9000 | 1.9800 | 1.9800 | 9,475,700 |
| 15 May 2024 | 1.7400 | 2.0000 | 1.6900 | 1.9600 | 1.9600 | 15,613,600 |
| 14 May 2024 | 1.6900 | 1.8200 | 1.6410 | 1.7000 | 1.7000 | 8,835,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.