Ocugen, Inc. (OCGN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
8.32-0.14 (-1.65%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Oct 2021 | 8.03 | 8.39 | 7.75 | 8.32 | 8.32 | 21,144,100 |
| 21 Oct 2021 | 8.78 | 9.04 | 8.27 | 8.46 | 8.46 | 14,843,500 |
| 20 Oct 2021 | 8.50 | 9.10 | 8.41 | 8.78 | 8.78 | 18,253,200 |
| 19 Oct 2021 | 8.24 | 8.66 | 8.23 | 8.33 | 8.33 | 12,341,500 |
| 18 Oct 2021 | 8.14 | 8.81 | 8.10 | 8.26 | 8.26 | 23,356,400 |
| 15 Oct 2021 | 10.06 | 10.07 | 8.56 | 8.66 | 8.66 | 44,154,600 |
| 14 Oct 2021 | 8.90 | 10.60 | 8.81 | 10.05 | 10.05 | 73,314,800 |
| 13 Oct 2021 | 8.78 | 9.32 | 8.32 | 9.23 | 9.23 | 36,714,600 |
| 12 Oct 2021 | 8.22 | 9.47 | 8.01 | 9.11 | 9.11 | 105,666,400 |
| 11 Oct 2021 | 7.08 | 7.75 | 6.96 | 7.69 | 7.69 | 15,893,500 |
| 08 Oct 2021 | 7.11 | 7.37 | 7.01 | 7.07 | 7.07 | 10,304,700 |
| 07 Oct 2021 | 6.85 | 7.12 | 6.78 | 7.09 | 7.09 | 7,567,500 |
| 06 Oct 2021 | 6.83 | 7.01 | 6.79 | 6.80 | 6.80 | 7,700,600 |
| 05 Oct 2021 | 7.25 | 7.59 | 6.72 | 6.93 | 6.93 | 33,717,100 |
| 04 Oct 2021 | 7.02 | 7.05 | 6.72 | 6.75 | 6.75 | 9,443,600 |
| 01 Oct 2021 | 7.15 | 7.16 | 6.75 | 6.98 | 6.98 | 10,041,700 |
| 30 Sep 2021 | 6.87 | 7.24 | 6.85 | 7.18 | 7.18 | 6,925,100 |
| 29 Sep 2021 | 7.21 | 7.24 | 6.77 | 6.82 | 6.82 | 11,466,100 |
| 28 Sep 2021 | 7.49 | 7.50 | 7.11 | 7.14 | 7.14 | 13,085,600 |
| 27 Sep 2021 | 7.59 | 7.95 | 7.54 | 7.67 | 7.67 | 10,623,500 |
| 24 Sep 2021 | 7.53 | 8.08 | 7.52 | 7.53 | 7.53 | 15,139,100 |
| 23 Sep 2021 | 7.57 | 7.63 | 7.46 | 7.61 | 7.61 | 6,032,700 |
| 22 Sep 2021 | 7.60 | 7.65 | 7.42 | 7.50 | 7.50 | 5,757,400 |
| 21 Sep 2021 | 7.53 | 7.70 | 7.43 | 7.55 | 7.55 | 7,418,800 |
| 20 Sep 2021 | 7.47 | 7.87 | 7.36 | 7.44 | 7.44 | 9,260,800 |
| 17 Sep 2021 | 7.60 | 7.94 | 7.52 | 7.93 | 7.93 | 14,999,200 |
| 16 Sep 2021 | 7.49 | 7.58 | 7.27 | 7.54 | 7.54 | 7,862,400 |
| 15 Sep 2021 | 7.64 | 7.93 | 7.30 | 7.53 | 7.53 | 15,446,500 |
| 14 Sep 2021 | 8.15 | 8.17 | 7.41 | 7.55 | 7.55 | 21,798,200 |
| 13 Sep 2021 | 7.36 | 8.75 | 7.14 | 8.28 | 8.28 | 77,380,200 |
| 10 Sep 2021 | 7.45 | 7.48 | 7.14 | 7.15 | 7.15 | 4,103,900 |
| 09 Sep 2021 | 7.13 | 7.57 | 7.00 | 7.36 | 7.36 | 6,955,700 |
| 08 Sep 2021 | 7.33 | 7.38 | 7.07 | 7.11 | 7.11 | 4,875,300 |
| 07 Sep 2021 | 7.38 | 7.51 | 7.21 | 7.31 | 7.31 | 5,412,900 |
| 03 Sep 2021 | 7.67 | 7.67 | 7.30 | 7.43 | 7.43 | 6,813,800 |
| 02 Sep 2021 | 7.52 | 7.73 | 7.50 | 7.65 | 7.65 | 4,441,800 |
| 01 Sep 2021 | 7.59 | 7.78 | 7.48 | 7.52 | 7.52 | 6,877,900 |
| 31 Aug 2021 | 7.26 | 7.76 | 7.26 | 7.59 | 7.59 | 7,306,900 |
| 30 Aug 2021 | 7.60 | 7.66 | 7.25 | 7.27 | 7.27 | 6,129,600 |
| 27 Aug 2021 | 7.46 | 7.67 | 7.41 | 7.54 | 7.54 | 6,095,400 |
| 26 Aug 2021 | 7.65 | 7.92 | 7.42 | 7.45 | 7.45 | 6,197,200 |
| 25 Aug 2021 | 7.53 | 7.98 | 7.45 | 7.68 | 7.68 | 8,982,500 |
| 24 Aug 2021 | 7.67 | 7.72 | 7.37 | 7.58 | 7.58 | 8,123,800 |
| 23 Aug 2021 | 7.33 | 7.75 | 7.30 | 7.65 | 7.65 | 7,713,300 |
| 20 Aug 2021 | 6.91 | 7.35 | 6.88 | 7.30 | 7.30 | 8,527,200 |
| 19 Aug 2021 | 7.09 | 7.13 | 6.86 | 6.88 | 6.88 | 8,035,700 |
| 18 Aug 2021 | 7.11 | 7.25 | 6.82 | 7.16 | 7.16 | 7,815,400 |
| 17 Aug 2021 | 7.08 | 7.36 | 7.01 | 7.18 | 7.18 | 8,119,800 |
| 16 Aug 2021 | 7.35 | 7.37 | 7.03 | 7.06 | 7.06 | 8,638,300 |
| 13 Aug 2021 | 7.90 | 7.94 | 7.40 | 7.42 | 7.42 | 9,002,700 |
| 12 Aug 2021 | 7.68 | 8.35 | 7.60 | 7.97 | 7.97 | 13,113,000 |
| 11 Aug 2021 | 8.66 | 8.67 | 7.56 | 7.88 | 7.88 | 21,062,200 |
| 10 Aug 2021 | 8.21 | 9.35 | 8.17 | 8.51 | 8.51 | 32,995,800 |
| 09 Aug 2021 | 7.94 | 8.37 | 7.90 | 8.12 | 8.12 | 15,881,100 |
| 06 Aug 2021 | 7.20 | 8.35 | 7.19 | 7.86 | 7.86 | 30,300,800 |
| 05 Aug 2021 | 7.13 | 7.78 | 6.98 | 7.49 | 7.49 | 35,017,400 |
| 04 Aug 2021 | 6.96 | 7.29 | 6.78 | 6.79 | 6.79 | 12,808,800 |
| 03 Aug 2021 | 6.87 | 7.10 | 6.69 | 7.05 | 7.05 | 13,572,500 |
| 02 Aug 2021 | 6.78 | 7.02 | 6.68 | 6.85 | 6.85 | 8,999,400 |
| 30 Jul 2021 | 6.86 | 6.93 | 6.67 | 6.71 | 6.71 | 7,059,400 |
| 29 Jul 2021 | 7.08 | 7.11 | 6.82 | 6.82 | 6.82 | 7,377,000 |
| 28 Jul 2021 | 6.89 | 7.30 | 6.83 | 7.06 | 7.06 | 10,757,300 |
| 27 Jul 2021 | 6.89 | 7.02 | 6.66 | 6.90 | 6.90 | 8,734,500 |
| 26 Jul 2021 | 7.00 | 7.08 | 6.78 | 6.82 | 6.82 | 11,000,400 |
| 23 Jul 2021 | 7.08 | 7.36 | 6.92 | 6.94 | 6.94 | 10,251,500 |
| 22 Jul 2021 | 7.59 | 7.68 | 7.06 | 7.08 | 7.08 | 11,992,100 |
| 21 Jul 2021 | 7.30 | 7.74 | 7.21 | 7.70 | 7.70 | 15,718,800 |
| 20 Jul 2021 | 7.50 | 7.64 | 7.00 | 7.42 | 7.42 | 23,837,700 |
| 19 Jul 2021 | 6.49 | 7.67 | 6.37 | 7.52 | 7.52 | 39,674,900 |
| 16 Jul 2021 | 6.44 | 6.85 | 6.32 | 6.66 | 6.66 | 19,061,200 |
| 15 Jul 2021 | 6.80 | 6.85 | 6.11 | 6.36 | 6.36 | 20,331,200 |
| 14 Jul 2021 | 6.71 | 6.84 | 6.42 | 6.44 | 6.44 | 13,342,100 |
| 13 Jul 2021 | 6.90 | 6.96 | 6.63 | 6.72 | 6.72 | 13,319,500 |
| 12 Jul 2021 | 7.30 | 7.38 | 6.86 | 6.98 | 6.98 | 15,183,900 |
| 09 Jul 2021 | 7.47 | 7.47 | 7.13 | 7.27 | 7.27 | 13,462,300 |
| 08 Jul 2021 | 6.81 | 7.69 | 6.75 | 7.50 | 7.50 | 24,222,800 |
| 07 Jul 2021 | 7.35 | 7.46 | 6.96 | 7.16 | 7.16 | 20,043,300 |
| 06 Jul 2021 | 8.28 | 8.29 | 7.46 | 7.53 | 7.53 | 31,333,800 |
| 02 Jul 2021 | 7.51 | 7.75 | 7.02 | 7.29 | 7.29 | 20,179,600 |
| 01 Jul 2021 | 7.92 | 8.02 | 7.57 | 7.83 | 7.83 | 16,987,200 |
| 30 Jun 2021 | 8.48 | 8.54 | 7.90 | 8.03 | 8.03 | 23,361,400 |
| 29 Jun 2021 | 8.53 | 9.02 | 8.34 | 8.46 | 8.46 | 32,302,400 |
| 28 Jun 2021 | 8.43 | 8.70 | 8.19 | 8.63 | 8.63 | 25,170,300 |
| 25 Jun 2021 | 8.20 | 8.43 | 7.84 | 8.35 | 8.35 | 46,814,900 |
| 24 Jun 2021 | 7.43 | 8.57 | 7.40 | 8.17 | 8.17 | 49,311,700 |
| 23 Jun 2021 | 7.36 | 7.65 | 7.11 | 7.56 | 7.56 | 26,814,600 |
| 22 Jun 2021 | 7.32 | 7.45 | 6.89 | 7.41 | 7.41 | 34,581,300 |
| 21 Jun 2021 | 6.42 | 7.55 | 6.28 | 7.40 | 7.40 | 59,760,800 |
| 18 Jun 2021 | 6.50 | 6.67 | 6.33 | 6.57 | 6.57 | 22,634,600 |
| 17 Jun 2021 | 6.48 | 6.80 | 6.40 | 6.54 | 6.54 | 23,839,900 |
| 16 Jun 2021 | 6.43 | 6.58 | 6.22 | 6.51 | 6.51 | 26,538,300 |
| 15 Jun 2021 | 7.08 | 7.35 | 6.26 | 6.26 | 6.26 | 100,801,900 |
| 14 Jun 2021 | 6.02 | 6.53 | 5.96 | 6.13 | 6.13 | 29,813,700 |
| 11 Jun 2021 | 6.89 | 7.05 | 6.15 | 6.34 | 6.34 | 46,986,400 |
| 10 Jun 2021 | 6.84 | 8.00 | 6.51 | 6.69 | 6.69 | 143,568,500 |
| 09 Jun 2021 | 9.87 | 10.08 | 9.04 | 9.31 | 9.31 | 30,016,000 |
| 08 Jun 2021 | 10.17 | 11.05 | 9.42 | 10.14 | 10.14 | 39,439,600 |
| 07 Jun 2021 | 8.90 | 10.94 | 8.88 | 10.30 | 10.30 | 72,464,100 |
| 04 Jun 2021 | 8.95 | 9.09 | 8.64 | 8.72 | 8.72 | 22,474,900 |
| 03 Jun 2021 | 9.01 | 9.54 | 8.81 | 8.89 | 8.89 | 38,412,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
