Ocugen, Inc. (OCGN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 1.2900 | 1.3100 | 1.2400 | 1.2500 | 1.2500 | 3,213,900 |
| 03 Feb 2023 | 1.2900 | 1.3500 | 1.2700 | 1.2900 | 1.2900 | 4,932,300 |
| 02 Feb 2023 | 1.3000 | 1.4000 | 1.2800 | 1.3300 | 1.3300 | 10,285,100 |
| 01 Feb 2023 | 1.2500 | 1.2800 | 1.2100 | 1.2700 | 1.2700 | 5,734,400 |
| 31 Jan 2023 | 1.2300 | 1.2700 | 1.2100 | 1.2700 | 1.2700 | 3,839,100 |
| 30 Jan 2023 | 1.2300 | 1.2800 | 1.2100 | 1.2100 | 1.2100 | 3,862,200 |
| 27 Jan 2023 | 1.2200 | 1.2700 | 1.1900 | 1.2700 | 1.2700 | 4,693,700 |
| 26 Jan 2023 | 1.2600 | 1.2800 | 1.1900 | 1.2000 | 1.2000 | 5,357,700 |
| 25 Jan 2023 | 1.2200 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 3,201,600 |
| 24 Jan 2023 | 1.2300 | 1.2700 | 1.2050 | 1.2600 | 1.2600 | 4,364,900 |
| 23 Jan 2023 | 1.2100 | 1.2500 | 1.1800 | 1.2400 | 1.2400 | 6,340,200 |
| 20 Jan 2023 | 1.1850 | 1.2200 | 1.1400 | 1.2100 | 1.2100 | 4,971,800 |
| 19 Jan 2023 | 1.2100 | 1.2100 | 1.1500 | 1.1600 | 1.1600 | 3,479,200 |
| 18 Jan 2023 | 1.2500 | 1.3000 | 1.2000 | 1.2100 | 1.2100 | 5,737,500 |
| 17 Jan 2023 | 1.3100 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 5,978,600 |
| 13 Jan 2023 | 1.2800 | 1.3500 | 1.2600 | 1.3000 | 1.3000 | 7,851,600 |
| 12 Jan 2023 | 1.2600 | 1.3300 | 1.2200 | 1.3300 | 1.3300 | 8,123,000 |
| 11 Jan 2023 | 1.2800 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 6,081,800 |
| 10 Jan 2023 | 1.2580 | 1.3000 | 1.2400 | 1.2900 | 1.2900 | 7,195,200 |
| 09 Jan 2023 | 1.5400 | 1.5500 | 1.2500 | 1.2500 | 1.2500 | 29,395,100 |
| 06 Jan 2023 | 1.3100 | 1.3200 | 1.2500 | 1.3000 | 1.3000 | 3,864,800 |
| 05 Jan 2023 | 1.3000 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 3,988,800 |
| 04 Jan 2023 | 1.2600 | 1.3300 | 1.2400 | 1.3300 | 1.3300 | 3,852,100 |
| 03 Jan 2023 | 1.3000 | 1.3700 | 1.2400 | 1.2500 | 1.2500 | 3,994,400 |
| 30 Dec 2022 | 1.2000 | 1.3100 | 1.2000 | 1.3000 | 1.3000 | 4,372,200 |
| 29 Dec 2022 | 1.1400 | 1.2900 | 1.1300 | 1.2600 | 1.2600 | 7,468,700 |
| 28 Dec 2022 | 1.1100 | 1.1600 | 1.0900 | 1.1300 | 1.1300 | 3,635,400 |
| 27 Dec 2022 | 1.1800 | 1.2000 | 1.1100 | 1.1100 | 1.1100 | 4,057,100 |
| 23 Dec 2022 | 1.2700 | 1.2900 | 1.1800 | 1.2100 | 1.2100 | 4,027,700 |
| 22 Dec 2022 | 1.2400 | 1.3000 | 1.1700 | 1.2900 | 1.2900 | 4,521,100 |
| 21 Dec 2022 | 1.3100 | 1.3300 | 1.2400 | 1.2700 | 1.2700 | 5,383,000 |
| 20 Dec 2022 | 1.3400 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 2,754,900 |
| 19 Dec 2022 | 1.4900 | 1.5000 | 1.3300 | 1.3400 | 1.3400 | 4,653,600 |
| 16 Dec 2022 | 1.5400 | 1.5500 | 1.3700 | 1.5300 | 1.5300 | 10,540,500 |
| 15 Dec 2022 | 1.5700 | 1.5700 | 1.4300 | 1.4500 | 1.4500 | 6,873,000 |
| 14 Dec 2022 | 1.5400 | 1.6200 | 1.5080 | 1.5900 | 1.5900 | 3,490,900 |
| 13 Dec 2022 | 1.5300 | 1.5700 | 1.4600 | 1.5500 | 1.5500 | 5,217,900 |
| 12 Dec 2022 | 1.3300 | 1.4900 | 1.3200 | 1.4700 | 1.4700 | 4,363,500 |
| 09 Dec 2022 | 1.4000 | 1.4200 | 1.3400 | 1.3500 | 1.3500 | 3,096,700 |
| 08 Dec 2022 | 1.4300 | 1.4400 | 1.3600 | 1.4000 | 1.4000 | 2,964,100 |
| 07 Dec 2022 | 1.3800 | 1.4200 | 1.3200 | 1.3800 | 1.3800 | 3,863,300 |
| 06 Dec 2022 | 1.5000 | 1.5000 | 1.3900 | 1.4000 | 1.4000 | 3,951,000 |
| 05 Dec 2022 | 1.6100 | 1.6200 | 1.4400 | 1.5000 | 1.5000 | 4,665,300 |
| 02 Dec 2022 | 1.5100 | 1.6100 | 1.4700 | 1.6100 | 1.6100 | 4,777,100 |
| 01 Dec 2022 | 1.5300 | 1.5700 | 1.4800 | 1.5200 | 1.5200 | 3,873,800 |
| 30 Nov 2022 | 1.4700 | 1.5600 | 1.4400 | 1.5600 | 1.5600 | 5,428,000 |
| 29 Nov 2022 | 1.4900 | 1.4990 | 1.4400 | 1.4700 | 1.4700 | 2,689,700 |
| 28 Nov 2022 | 1.5000 | 1.5400 | 1.4500 | 1.4600 | 1.4600 | 3,529,800 |
| 25 Nov 2022 | 1.5500 | 1.5600 | 1.5100 | 1.5100 | 1.5100 | 1,240,500 |
| 23 Nov 2022 | 1.5400 | 1.5900 | 1.5200 | 1.5500 | 1.5500 | 2,526,100 |
| 22 Nov 2022 | 1.5800 | 1.5900 | 1.5000 | 1.5500 | 1.5500 | 3,418,300 |
| 21 Nov 2022 | 1.6100 | 1.6100 | 1.5400 | 1.5600 | 1.5600 | 2,758,500 |
| 18 Nov 2022 | 1.6700 | 1.6700 | 1.5950 | 1.6100 | 1.6100 | 2,631,900 |
| 17 Nov 2022 | 1.6000 | 1.6400 | 1.5800 | 1.6100 | 1.6100 | 2,671,700 |
| 16 Nov 2022 | 1.7100 | 1.7150 | 1.6500 | 1.6500 | 1.6500 | 4,803,400 |
| 15 Nov 2022 | 1.7500 | 1.7900 | 1.6900 | 1.7200 | 1.7200 | 5,218,500 |
| 14 Nov 2022 | 1.7500 | 1.8000 | 1.7000 | 1.7100 | 1.7100 | 5,203,200 |
| 11 Nov 2022 | 1.6900 | 1.8300 | 1.6800 | 1.7700 | 1.7700 | 5,687,500 |
| 10 Nov 2022 | 1.5600 | 1.7300 | 1.5600 | 1.7100 | 1.7100 | 10,617,600 |
| 09 Nov 2022 | 1.6300 | 1.6300 | 1.4800 | 1.4800 | 1.4800 | 5,676,600 |
| 08 Nov 2022 | 1.5700 | 1.6800 | 1.5200 | 1.6400 | 1.6400 | 5,189,500 |
| 07 Nov 2022 | 1.6300 | 1.6300 | 1.5300 | 1.5300 | 1.5300 | 4,283,200 |
| 04 Nov 2022 | 1.6300 | 1.6500 | 1.5600 | 1.6000 | 1.6000 | 5,912,900 |
| 03 Nov 2022 | 1.5900 | 1.6700 | 1.5500 | 1.5800 | 1.5800 | 3,487,400 |
| 02 Nov 2022 | 1.6800 | 1.7300 | 1.5900 | 1.5900 | 1.5900 | 5,743,000 |
| 01 Nov 2022 | 1.7600 | 1.8500 | 1.6800 | 1.7000 | 1.7000 | 4,016,400 |
| 31 Oct 2022 | 1.7200 | 1.7600 | 1.6900 | 1.7200 | 1.7200 | 3,360,700 |
| 28 Oct 2022 | 1.6900 | 1.7600 | 1.6200 | 1.7500 | 1.7500 | 4,605,300 |
| 27 Oct 2022 | 1.7800 | 1.8100 | 1.6500 | 1.6700 | 1.6700 | 3,880,400 |
| 26 Oct 2022 | 1.7100 | 1.8700 | 1.6850 | 1.7600 | 1.7600 | 4,328,400 |
| 25 Oct 2022 | 1.6200 | 1.7500 | 1.6200 | 1.7300 | 1.7300 | 4,002,200 |
| 24 Oct 2022 | 1.6800 | 1.7050 | 1.6100 | 1.6400 | 1.6400 | 3,053,300 |
| 21 Oct 2022 | 1.6100 | 1.7200 | 1.5750 | 1.7200 | 1.7200 | 4,574,400 |
| 20 Oct 2022 | 1.6000 | 1.7000 | 1.5900 | 1.6100 | 1.6100 | 2,897,900 |
| 19 Oct 2022 | 1.6100 | 1.6500 | 1.5800 | 1.6200 | 1.6200 | 6,160,100 |
| 18 Oct 2022 | 1.6800 | 1.7100 | 1.5800 | 1.6400 | 1.6400 | 4,831,000 |
| 17 Oct 2022 | 1.5700 | 1.6900 | 1.5600 | 1.6600 | 1.6600 | 5,663,100 |
| 14 Oct 2022 | 1.7100 | 1.7400 | 1.5400 | 1.5600 | 1.5600 | 4,390,600 |
| 13 Oct 2022 | 1.5800 | 1.7100 | 1.5500 | 1.7100 | 1.7100 | 4,038,100 |
| 12 Oct 2022 | 1.6600 | 1.6700 | 1.5820 | 1.6400 | 1.6400 | 3,744,200 |
| 11 Oct 2022 | 1.5900 | 1.7500 | 1.5500 | 1.6500 | 1.6500 | 4,756,600 |
| 10 Oct 2022 | 1.7000 | 1.7000 | 1.5800 | 1.6100 | 1.6100 | 4,450,900 |
| 07 Oct 2022 | 1.7600 | 1.7700 | 1.6550 | 1.6700 | 1.6700 | 5,409,500 |
| 06 Oct 2022 | 1.8300 | 1.8550 | 1.7600 | 1.8000 | 1.8000 | 4,621,600 |
| 05 Oct 2022 | 1.8100 | 1.8700 | 1.7650 | 1.8400 | 1.8400 | 4,374,000 |
| 04 Oct 2022 | 1.8400 | 1.8800 | 1.8100 | 1.8700 | 1.8700 | 5,133,500 |
| 03 Oct 2022 | 1.8000 | 1.8300 | 1.7200 | 1.7800 | 1.7800 | 4,367,800 |
| 30 Sept 2022 | 1.7700 | 1.8600 | 1.7600 | 1.7800 | 1.7800 | 4,013,700 |
| 29 Sept 2022 | 1.9400 | 1.9750 | 1.7800 | 1.8000 | 1.8000 | 5,685,100 |
| 28 Sept 2022 | 2.0700 | 2.0890 | 1.8500 | 2.0300 | 2.0300 | 12,643,800 |
| 27 Sept 2022 | 1.8100 | 1.8600 | 1.7750 | 1.8200 | 1.8200 | 6,071,500 |
| 26 Sept 2022 | 1.8250 | 1.9000 | 1.7500 | 1.7500 | 1.7500 | 4,053,800 |
| 23 Sept 2022 | 1.7900 | 1.8300 | 1.7200 | 1.7900 | 1.7900 | 6,038,400 |
| 22 Sept 2022 | 1.9500 | 1.9500 | 1.8130 | 1.8400 | 1.8400 | 5,222,000 |
| 21 Sept 2022 | 2.0800 | 2.1100 | 1.9300 | 1.9300 | 1.9300 | 5,283,500 |
| 20 Sept 2022 | 2.0700 | 2.1200 | 2.0400 | 2.0800 | 2.0800 | 3,146,900 |
| 19 Sept 2022 | 2.1500 | 2.1600 | 2.0500 | 2.1300 | 2.1300 | 5,137,900 |
| 16 Sept 2022 | 2.3100 | 2.3200 | 2.1600 | 2.1700 | 2.1700 | 11,289,300 |
| 15 Sept 2022 | 2.2400 | 2.3600 | 2.2400 | 2.3600 | 2.3600 | 4,540,400 |
| 14 Sept 2022 | 2.2800 | 2.3400 | 2.1900 | 2.3000 | 2.3000 | 5,028,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
