Dark

OCGN
Ocugen, Inc. Common Stock
stock NASDAQ

At Close

Oct 21, 2025 3:59:58 PM EDT

1.57USD-3.086%(-0.05)2,974,381

1.51Bid 1.59Ask 0.08Spread

Pre-market

Oct 21, 2025 9:18:30 AM EDT

1.60USD-1.228%(-0.02)9,353

After-hours

Oct 21, 2025 4:55:30 PM EDT

1.56USD-0.637%(-0.01)9,945

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-21	1.6100	1.610000	1.530000	1.5700	-3.086%	2,974,381	0.000%
2025-10-20	1.6300	1.650000	1.590000	1.6200	+1.250%	2,546,246	-3.086%
2025-10-17	1.5900	1.630000	1.530000	1.6000	-0.621%	4,295,399	-1.875%
2025-10-16	1.7200	1.830000	1.590000	1.6100	-3.593%	6,807,365	-2.484%
2025-10-15	1.6500	1.720000	1.620000	1.6700	+2.454%	3,809,708	-5.988%
2025-10-14	1.5700	1.680000	1.510000	1.6300	+1.875%	6,781,666	-3.681%
2025-10-13	1.7100	1.720000	1.520000	1.6000	-6.433%	10,359,010	-1.875%
2025-10-10	1.8200	1.840000	1.660000	1.7100	-6.557%	8,817,853	-8.187%
2025-10-09	1.8000	1.870000	1.791000	1.8300	+2.235%	5,150,290	-14.208%
2025-10-08	1.7900	1.880000	1.760000	1.7900	+1.705%	7,385,210	-12.291%
2025-10-07	1.8300	1.850000	1.730000	1.7600	-3.297%	6,324,199	-10.795%
2025-10-06	1.8000	1.830000	1.730000	1.8200	+2.825%	8,418,779	-13.736%
2025-10-03	1.8000	1.900000	1.750000	1.7700	0.000%	12,148,810	-11.299%
2025-10-02	1.7000	1.770000	1.645000	1.7700	+5.357%	7,900,618	-11.299%
2025-10-01	1.6400	1.750000	1.620000	1.6800	+3.067%	8,001,512	-6.548%
2025-09-30	1.5100	1.630000	1.450000	1.6300	+12.414%	7,296,882	-3.681%
2025-09-29	1.4600	1.595000	1.450000	1.4500	-0.685%	5,492,681	+8.276%
2025-09-26	1.5200	1.570000	1.410000	1.4600	-3.947%	6,191,348	+7.534%
2025-09-25	1.6150	1.620000	1.410000	1.5200	-7.317%	11,615,249	+3.289%
2025-09-24	1.6700	1.780000	1.610000	1.6400	-1.205%	13,415,517	-4.268%
2025-09-23	1.3900	1.690000	1.390000	1.6600	+19.424%	12,114,021	-5.422%
2025-09-22	1.3500	1.405000	1.310000	1.3900	+3.731%	4,336,163	+12.950%
2025-09-19	1.3400	1.420000	1.340000	1.3400	-4.286%	5,983,366	+17.164%
2025-09-18	1.4400	1.480000	1.280000	1.4000	+6.061%	13,151,871	+12.143%
2025-09-17	1.1700	1.330000	1.170000	1.3200	+12.821%	8,919,442	+18.939%
2025-09-16	1.2100	1.220000	1.150000	1.1700	-2.500%	4,785,273	+34.188%
2025-09-15	1.1290	1.245000	1.120000	1.2000	+12.150%	11,019,755	+30.833%
2025-09-12	1.0600	1.070000	1.050000	1.0700	0.000%	1,722,863	+46.729%
2025-09-11	1.0300	1.070000	1.030000	1.0700	+2.885%	2,566,409	+46.729%
2025-09-10	1.0300	1.060000	1.030000	1.0400	+0.971%	1,674,996	+50.962%
2025-09-09	1.0200	1.040000	1.010000	1.0300	0.000%	1,655,128	+52.427%
2025-09-08	1.0200	1.030000	1.010000	1.0300	0.000%	1,394,770	+52.427%
2025-09-05	1.0200	1.040000	1.010000	1.0300	0.000%	1,104,667	+52.427%
2025-09-04	1.0400	1.040000	1.020000	1.0300	-1.905%	1,034,801	+52.427%
2025-09-03	1.0100	1.050000	1.010000	1.0500	+1.942%	1,397,361	+49.524%
2025-09-02	1.0100	1.030000	1.000000	1.0300	+0.980%	1,631,596	+52.427%
2025-08-29	1.0400	1.060000	1.010000	1.0200	-2.857%	1,789,052	+53.922%
2025-08-28	1.0400	1.070000	1.040000	1.0500	+0.962%	1,207,617	+49.524%
2025-08-27	1.0400	1.060000	1.040000	1.0400	0.000%	1,494,808	+50.962%
2025-08-26	1.0450	1.070000	1.030000	1.0400	0.000%	2,280,824	+50.962%
2025-08-25	1.0100	1.060000	1.000000	1.0400	+2.970%	2,472,005	+50.962%
2025-08-22	1.0100	1.050000	1.000000	1.0100	0.000%	2,293,097	+55.446%
2025-08-21	0.9900	1.020000	0.990000	1.0100	0.000%	853,964	+55.446%
2025-08-20	1.0000	1.020000	0.980000	1.0100	+1.000%	2,775,902	+55.446%
2025-08-19	1.0400	1.040000	0.991200	1.0000	-3.846%	1,683,763	+57.000%
2025-08-18	1.0500	1.060000	1.020000	1.0400	-0.952%	1,402,571	+50.962%
2025-08-15	1.0200	1.055000	1.020000	1.0500	+1.942%	1,472,783	+49.524%
2025-08-14	1.0200	1.050000	1.010000	1.0300	0.000%	1,450,331	+52.427%
2025-08-13	1.0300	1.069300	1.030000	1.0300	0.000%	1,992,096	+52.427%
2025-08-12	0.9780	1.040000	0.978000	1.0300	+5.027%	2,369,988	+52.427%
2025-08-11	0.9800	1.020000	0.960000	0.9807	-1.773%	2,556,861	+60.090%
2025-08-08	1.0100	1.010000	0.970000	0.9984	-0.160%	2,379,946	+57.252%
2025-08-07	0.9699	1.010000	0.945000	1.0000	+4.351%	2,500,755	+57.000%
2025-08-06	0.9520	0.970200	0.931000	0.9583	+0.346%	2,122,275	+63.832%
2025-08-05	1.0100	1.010000	0.950000	0.9550	-4.500%	3,290,562	+64.398%
2025-08-04	1.0000	1.020000	0.965900	1.0000	+0.644%	2,435,209	+57.000%
2025-08-01	1.0000	1.020000	0.942500	0.9936	-3.534%	4,438,790	+58.011%
2025-07-31	1.0500	1.065000	1.020000	1.0300	-3.738%	2,156,684	+52.427%
2025-07-30	1.0500	1.110000	1.031000	1.0700	+3.883%	2,235,095	+46.729%
2025-07-29	1.0500	1.070000	1.030000	1.0300	0.000%	1,749,225	+52.427%
2025-07-28	1.0900	1.100000	1.010000	1.0300	-5.505%	3,343,311	+52.427%
2025-07-25	1.1000	1.120000	1.070000	1.0900	-2.679%	1,506,478	+44.037%
2025-07-24	1.1700	1.180000	1.090000	1.1200	-4.274%	3,236,245	+40.179%
2025-07-23	1.0500	1.170000	1.050000	1.1700	+13.592%	6,772,086	+34.188%
2025-07-22	1.0200	1.050000	0.990000	1.0300	+1.980%	2,492,666	+52.427%
2025-07-21	1.0300	1.060000	1.000000	1.0100	-0.980%	3,265,685	+55.446%
2025-07-18	1.0000	1.040000	0.970000	1.0200	+2.000%	3,113,844	+53.922%
2025-07-17	1.0300	1.060000	0.990200	1.0000	-3.846%	4,337,209	+57.000%
2025-07-16	1.0700	1.090000	1.020000	1.0400	-2.804%	3,636,081	+50.962%
2025-07-15	1.1200	1.160000	1.060000	1.0700	-3.604%	3,498,631	+46.729%
2025-07-14	1.1000	1.150000	1.070000	1.1100	-2.632%	3,140,833	+41.441%
2025-07-11	1.1600	1.190000	1.110000	1.1400	-0.870%	4,193,647	+37.719%
2025-07-10	1.1300	1.180000	1.121100	1.1500	+1.770%	5,609,809	+36.522%
2025-07-09	1.0600	1.130000	1.050000	1.1300	+7.619%	6,054,357	+38.938%
2025-07-08	0.9800	1.080000	0.979000	1.0500	+8.247%	5,142,773	+49.524%
2025-07-07	0.9600	0.994500	0.908500	0.9700	+1.358%	4,618,132	+61.856%
2025-07-03	0.9300	0.968200	0.930000	0.9570	+3.303%	3,276,742	+64.054%
2025-07-02	0.9100	0.934728	0.902900	0.9264	+0.249%	3,474,814	+69.473%
2025-07-01	0.9551	0.960100	0.910000	0.9241	-4.771%	4,833,927	+69.895%
2025-06-30	1.0000	1.010000	0.920000	0.9704	-1.392%	10,991,916	+61.789%
2025-06-27	1.0600	1.090000	0.984100	0.9841	-4.456%	48,311,151	+59.537%
2025-06-26	1.0400	1.060000	1.000000	1.0300	-0.962%	5,951,078	+52.427%
2025-06-25	1.0800	1.090000	1.020000	1.0400	+0.483%	5,208,123	+50.962%
2025-06-24	1.0700	1.150000	1.010000	1.0350	+5.494%	7,007,540	+51.691%
2025-06-23	1.0400	1.065000	0.954000	0.9811	-7.443%	11,034,365	+60.024%
2025-06-20	1.1100	1.110000	1.000000	1.0600	-2.752%	7,475,702	+48.113%
2025-06-18	1.0800	1.120000	1.043800	1.0900	0.000%	5,676,578	+44.037%
2025-06-17	1.1700	1.200000	1.080000	1.0900	-6.034%	5,201,777	+44.037%
2025-06-16	1.2200	1.290000	1.140000	1.1600	+2.655%	7,278,649	+35.345%
2025-06-13	1.1700	1.170000	1.100000	1.1300	-5.833%	4,866,507	+38.938%
2025-06-12	1.1900	1.230000	1.130000	1.2000	+3.448%	4,713,035	+30.833%
2025-06-11	1.1800	1.240000	1.140000	1.1600	+2.655%	5,831,230	+35.345%
2025-06-10	1.1000	1.150000	1.060000	1.1300	+3.670%	3,700,539	+38.938%
2025-06-09	1.1300	1.240000	1.050000	1.0900	+2.830%	10,148,858	+44.037%
2025-06-06	0.9899	1.060000	0.975000	1.0600	+11.239%	8,002,322	+48.113%
2025-06-05	0.9000	1.010000	0.900000	0.9529	+7.405%	11,083,753	+64.760%
2025-06-04	0.8625	0.895900	0.855600	0.8872	+4.180%	3,457,613	+76.961%
2025-06-03	0.8300	0.859000	0.810000	0.8516	+1.720%	3,353,431	+84.359%
2025-06-02	0.8306	0.870000	0.800000	0.8372	+0.132%	3,474,014	+87.530%
2025-05-30	0.8342	0.876500	0.808000	0.8361	+0.228%	2,966,192	+87.777%
2025-05-29	0.8900	0.908000	0.811500	0.8342	-5.569%	5,539,364	+88.204%
2025-05-28	0.9700	0.980700	0.855000	0.8834	-7.777%	6,524,492	+77.722%
2025-05-27	0.9985	1.010000	0.928400	0.9579	+2.911%	7,601,714	+63.900%
2025-05-23	0.9200	1.010000	0.911200	0.9308	+1.849%	10,043,612	+68.672%
2025-05-22	0.8191	0.962800	0.805000	0.9139	+10.108%	9,375,213	+71.791%
2025-05-21	0.8200	0.850000	0.786000	0.8300	+2.469%	4,959,511	+89.157%
2025-05-20	0.7447	0.848500	0.733000	0.8100	+5.222%	6,511,022	+93.827%
2025-05-19	0.7418	0.775800	0.730000	0.7698	+1.503%	2,360,702	+103.949%
2025-05-16	0.6860	0.810000	0.680000	0.7584	+6.922%	8,339,460	+107.015%
2025-05-15	0.6850	0.710000	0.640000	0.7093	+2.116%	5,311,428	+121.345%
2025-05-14	0.7000	0.740000	0.687100	0.6946	-1.125%	1,723,176	+126.029%
2025-05-13	0.6914	0.717500	0.671000	0.7025	+0.357%	3,152,080	+123.488%
2025-05-12	0.6830	0.704900	0.673000	0.7000	+4.478%	3,067,239	+124.286%
2025-05-09	0.7157	0.735000	0.651800	0.6700	-2.814%	3,846,932	+134.328%
2025-05-08	0.6700	0.703800	0.660000	0.6894	+4.123%	3,040,570	+127.734%
2025-05-07	0.7100	0.716800	0.650000	0.6621	-7.424%	2,788,595	+137.124%
2025-05-06	0.7670	0.767000	0.695200	0.7152	-5.895%	2,708,852	+119.519%
2025-05-05	0.7544	0.780000	0.745000	0.7600	-0.654%	2,817,512	+106.579%
2025-05-02	0.7410	0.780000	0.741000	0.7650	+3.644%	3,901,671	+105.229%
2025-05-01	0.7442	0.765000	0.730000	0.7381	-1.218%	2,652,082	+112.708%
2025-04-30	0.7200	0.750000	0.690600	0.7472	+2.651%	2,681,072	+110.118%
2025-04-29	0.7100	0.739900	0.681000	0.7279	+2.854%	2,728,493	+115.689%
2025-04-28	0.7338	0.735000	0.681800	0.7077	-1.599%	3,320,822	+121.845%
2025-04-25	0.7400	0.748000	0.710700	0.7192	-2.402%	2,836,201	+118.298%
2025-04-24	0.7152	0.740000	0.710000	0.7369	+2.775%	2,108,575	+113.055%
2025-04-23	0.7100	0.749900	0.698800	0.7170	+4.291%	3,190,178	+118.968%
2025-04-22	0.6795	0.704000	0.676600	0.6875	+1.536%	2,997,518	+128.364%
2025-04-21	0.6800	0.683900	0.653000	0.6771	-0.339%	1,575,915	+131.871%
2025-04-17	0.6500	0.689900	0.650000	0.6794	+4.011%	3,490,761	+131.086%
2025-04-16	0.6800	0.696600	0.640000	0.6532	-6.525%	4,031,881	+140.355%
2025-04-15	0.6878	0.710000	0.673500	0.6988	+4.097%	4,442,241	+124.671%
2025-04-14	0.7198	0.741800	0.655000	0.6713	-2.767%	4,639,109	+133.875%
2025-04-11	0.6711	0.736500	0.640100	0.6904	+3.106%	4,032,724	+127.404%
2025-04-10	0.6798	0.680000	0.640000	0.6696	-3.446%	2,672,425	+134.468%
2025-04-09	0.5886	0.719700	0.570000	0.6935	+18.995%	6,653,589	+126.388%
2025-04-08	0.6400	0.659100	0.582000	0.5828	-10.173%	3,117,087	+169.389%
2025-04-07	0.6000	0.665900	0.585000	0.6488	-1.994%	5,304,706	+141.985%
2025-04-04	0.6080	0.690000	0.605000	0.6620	+3.648%	3,815,512	+137.160%
2025-04-03	0.6562	0.665000	0.620600	0.6387	-7.300%	3,755,232	+145.812%
2025-04-02	0.6473	0.711900	0.631100	0.6890	+6.459%	3,654,431	+127.866%
2025-04-01	0.6999	0.717700	0.635100	0.6472	-8.368%	3,431,205	+142.583%
2025-03-31	0.7603	0.770000	0.680100	0.7063	-11.657%	5,320,738	+122.285%
2025-03-28	0.7127	0.800000	0.700200	0.7995	+10.443%	7,082,895	+96.373%
2025-03-27	0.7450	0.745000	0.691300	0.7239	-2.043%	3,228,291	+116.881%
2025-03-26	0.7361	0.741900	0.710000	0.7390	+3.400%	4,068,039	+112.449%
2025-03-25	0.6840	0.715000	0.635100	0.7147	+12.127%	6,047,781	+119.673%
2025-03-24	0.6200	0.642900	0.610000	0.6374	+5.425%	2,776,921	+146.313%
2025-03-21	0.5750	0.607100	0.560000	0.6046	+4.965%	3,984,468	+159.676%
2025-03-20	0.5367	0.586900	0.531400	0.5760	+4.937%	4,146,624	+172.569%
2025-03-19	0.5150	0.550000	0.515000	0.5489	+6.314%	2,651,537	+186.027%
2025-03-18	0.5600	0.569900	0.515000	0.5163	-9.832%	6,685,187	+204.087%
2025-03-17	0.5600	0.584900	0.545300	0.5726	+6.570%	2,382,542	+174.188%
2025-03-14	0.5505	0.570000	0.535000	0.5373	-0.959%	2,749,058	+192.202%
2025-03-13	0.5740	0.578000	0.542100	0.5425	-5.930%	2,045,552	+189.401%
2025-03-12	0.5527	0.584500	0.552700	0.5767	+5.507%	2,450,498	+172.239%
2025-03-11	0.5670	0.570000	0.517000	0.5466	-1.761%	4,558,645	+187.230%
2025-03-10	0.6000	0.605100	0.550000	0.5564	-8.817%	4,806,806	+182.171%
2025-03-07	0.6297	0.639999	0.603000	0.6102	-3.235%	2,967,316	+157.293%
2025-03-06	0.5804	0.687600	0.575000	0.6306	+9.956%	7,613,531	+148.969%
2025-03-05	0.5869	0.600000	0.552000	0.5735	-2.797%	3,749,333	+173.758%
2025-03-04	0.6100	0.610000	0.567349	0.5900	-2.495%	5,973,980	+166.102%
2025-03-03	0.6650	0.670000	0.600000	0.6051	-7.151%	4,467,212	+159.461%
2025-02-28	0.6284	0.660000	0.600000	0.6517	+6.801%	3,257,670	+140.908%
2025-02-27	0.6182	0.644400	0.608300	0.6102	+0.016%	4,088,518	+157.293%
2025-02-26	0.6100	0.625100	0.602200	0.6101	+0.810%	2,249,572	+157.335%
2025-02-25	0.6600	0.660000	0.602200	0.6052	-3.937%	4,236,056	+159.418%
2025-02-24	0.6815	0.685000	0.625210	0.6300	-7.353%	3,800,749	+149.206%
2025-02-21	0.7100	0.710000	0.680000	0.6800	-2.885%	2,502,580	+130.882%
2025-02-20	0.6859	0.709500	0.671700	0.7002	+0.632%	3,367,957	+124.222%
2025-02-19	0.7301	0.735300	0.686800	0.6958	-4.554%	4,215,879	+125.640%
2025-02-18	0.7301	0.759900	0.721700	0.7290	+1.546%	4,379,137	+115.364%
2025-02-14	0.7050	0.749000	0.700900	0.7179	+2.163%	2,548,501	+118.693%
2025-02-13	0.6800	0.709900	0.670200	0.7027	+6.470%	3,821,771	+123.424%
2025-02-12	0.6780	0.679300	0.640400	0.6600	-1.800%	4,194,959	+137.879%
2025-02-11	0.7139	0.714900	0.650100	0.6721	-3.986%	5,590,868	+133.596%
2025-02-10	0.7200	0.729900	0.700000	0.7000	-1.741%	4,158,735	+124.286%
2025-02-07	0.7222	0.742899	0.708000	0.7124	-1.697%	3,592,090	+120.382%
2025-02-06	0.7500	0.759900	0.724700	0.7247	-3.463%	2,698,841	+116.641%
2025-02-05	0.7422	0.779900	0.720000	0.7507	+1.145%	2,841,250	+109.138%
2025-02-04	0.7300	0.754300	0.710400	0.7422	+3.040%	2,117,613	+111.533%
2025-02-03	0.7180	0.746000	0.700600	0.7203	-0.976%	3,076,728	+117.965%
2025-01-31	0.7700	0.773800	0.725200	0.7274	-5.434%	2,440,130	+115.837%
2025-01-30	0.7460	0.776500	0.731000	0.7692	+3.974%	2,211,503	+104.108%
2025-01-29	0.7100	0.747400	0.710000	0.7398	+3.904%	2,586,685	+112.220%
2025-01-28	0.7300	0.742500	0.705000	0.7120	-2.613%	3,436,629	+120.506%
2025-01-27	0.7800	0.789399	0.713000	0.7311	-6.269%	5,201,563	+114.745%
2025-01-24	0.7859	0.819900	0.770100	0.7800	+0.013%	4,545,557	+101.282%
2025-01-23	0.7500	0.789800	0.730000	0.7799	+3.120%	3,378,378	+101.308%
2025-01-22	0.7508	0.768700	0.742000	0.7563	+0.880%	3,839,675	+107.590%
2025-01-21	0.7350	0.769400	0.720000	0.7497	+5.592%	5,789,034	+109.417%
2025-01-17	0.7200	0.724100	0.701100	0.7100	-0.699%	4,933,095	+121.127%
2025-01-16	0.7386	0.741450	0.700000	0.7150	-1.907%	4,019,142	+119.580%
2025-01-15	0.7500	0.759000	0.695000	0.7289	-0.600%	7,334,425	+115.393%
2025-01-14	0.7530	0.771000	0.730000	0.7333	-2.396%	3,232,634	+114.101%
2025-01-13	0.8000	0.809900	0.735000	0.7513	-4.488%	5,805,252	+108.971%
2025-01-10	0.8361	0.838000	0.780100	0.7866	-5.332%	3,961,134	+99.593%
2025-01-08	0.8702	0.873900	0.815900	0.8309	-5.159%	3,541,531	+88.952%
2025-01-07	0.9100	0.936300	0.871500	0.8761	-2.612%	3,224,109	+79.203%
2025-01-06	0.9476	0.947600	0.878500	0.8996	+0.570%	6,228,432	+74.522%
2025-01-03	0.9872	1.000000	0.881900	0.8945	-0.611%	7,076,490	+75.517%
2025-01-02	0.8650	0.968700	0.845100	0.9000	+11.801%	9,732,683	+74.444%
2024-12-31	0.8160	0.838900	0.790700	0.8050	-0.445%	2,911,413	+95.031%
2024-12-30	0.8700	0.876300	0.787100	0.8086	-4.376%	4,428,880	+94.163%
2024-12-27	0.8147	0.870000	0.790200	0.8456	+3.857%	4,451,206	+85.667%
2024-12-26	0.7100	0.830000	0.690000	0.8142	+13.367%	6,047,549	+92.827%
2024-12-24	0.7596	0.759600	0.710000	0.7182	-2.959%	4,205,638	+118.602%
2024-12-23	0.7614	0.770000	0.723100	0.7401	-4.417%	7,762,612	+112.133%
2024-12-20	0.7510	0.799900	0.730000	0.7743	+0.833%	20,951,898	+102.764%
2024-12-19	0.7701	0.780000	0.749000	0.7679	+1.776%	7,181,808	+104.454%
2024-12-18	0.8238	0.842400	0.741700	0.7545	-9.326%	9,152,223	+108.085%
2024-12-17	0.8400	0.850000	0.817600	0.8321	-1.771%	3,085,426	+88.679%
2024-12-16	0.8307	0.890000	0.813100	0.8471	-1.201%	5,321,821	+85.338%
2024-12-13	0.8600	0.879800	0.823000	0.8574	+0.587%	5,239,059	+83.112%
2024-12-12	0.8554	0.895600	0.842200	0.8524	-2.023%	3,579,011	+84.186%
2024-12-11	0.8785	0.883200	0.833200	0.8700	-1.495%	3,143,045	+80.460%
2024-12-10	0.8800	0.914900	0.842000	0.8832	-0.675%	4,489,369	+77.763%
2024-12-09	0.8854	0.929500	0.870000	0.8892	+2.207%	4,331,689	+76.563%
2024-12-06	0.8727	0.909000	0.862000	0.8700	+0.196%	3,091,184	+80.460%
2024-12-05	0.8816	0.906000	0.865600	0.8683	-1.687%	4,021,299	+80.813%
2024-12-04	0.9169	0.926500	0.880000	0.8832	-2.430%	4,093,012	+77.763%
2024-12-03	0.9300	0.950000	0.900000	0.9052	-4.090%	3,680,968	+73.442%
2024-12-02	0.9700	0.994900	0.930200	0.9438	-3.900%	3,244,613	+66.349%
2024-11-29	0.9700	1.020000	0.970000	0.9821	+1.268%	2,266,027	+59.862%
2024-11-27	0.9300	1.010000	0.927000	0.9698	+6.736%	4,398,230	+61.889%
2024-11-26	0.9360	0.937600	0.900100	0.9086	-1.475%	2,365,685	+72.793%
2024-11-25	0.9185	0.970000	0.915000	0.9222	+1.631%	4,741,665	+70.245%
2024-11-22	0.9120	0.929800	0.889000	0.9074	+0.722%	2,405,208	+73.022%
2024-11-21	0.9138	0.938100	0.891000	0.9009	-1.916%	2,963,875	+74.270%
2024-11-20	0.8800	0.940000	0.853400	0.9185	+5.140%	4,359,777	+70.931%
2024-11-19	0.9141	0.922000	0.864000	0.8736	-4.126%	5,849,637	+79.716%
2024-11-18	0.9400	0.964900	0.901000	0.9112	-2.919%	4,216,964	+72.300%
2024-11-15	1.0200	1.020000	0.938000	0.9386	-6.140%	5,156,434	+67.270%
2024-11-14	0.9711	1.080000	0.950000	1.0000	+4.373%	4,815,881	+57.000%
2024-11-13	1.0100	1.050000	0.950600	0.9581	-6.069%	3,574,312	+63.866%
2024-11-12	1.0300	1.060000	1.000000	1.0200	-4.673%	3,794,041	+53.922%
2024-11-11	1.0000	1.080000	1.000000	1.0700	+8.497%	4,761,479	+46.729%
2024-11-08	1.0900	1.130000	0.950000	0.9862	-8.685%	8,947,715	+59.197%
2024-11-07	1.0700	1.100000	1.040000	1.0800	+8.882%	5,355,390	+45.370%
2024-11-06	0.9700	1.000000	0.948500	0.9919	+4.400%	4,351,528	+58.282%
2024-11-05	0.9500	0.960000	0.930000	0.9501	-0.773%	1,712,548	+65.246%
2024-11-04	0.9300	0.977100	0.910000	0.9575	+0.864%	2,809,489	+63.969%
2024-11-01	0.9279	0.956500	0.915400	0.9493	+4.204%	2,385,648	+65.385%
2024-10-31	0.9740	0.989200	0.903200	0.9110	-6.468%	3,451,565	+72.338%
2024-10-30	0.9577	1.020000	0.936000	0.9740	+1.111%	3,718,645	+61.191%
2024-10-29	1.0300	1.040000	0.951400	0.9633	-4.624%	4,646,969	+62.981%
2024-10-28	0.9478	1.040000	0.931000	1.0100	+9.236%	5,354,628	+55.446%
2024-10-25	0.9000	0.989900	0.900000	0.9246	+3.492%	4,164,130	+69.803%
2024-10-24	0.9100	0.924199	0.890000	0.8934	-1.835%	2,512,719	+75.733%
2024-10-23	0.9300	0.949700	0.909000	0.9101	-2.140%	2,020,072	+72.509%
2024-10-22	0.9362	0.950000	0.906000	0.9300	-0.895%	3,626,739	+68.817%
2024-10-21	0.9451	0.970000	0.931286	0.9384	-0.170%	1,718,035	+67.306%
2024-10-18	0.9300	0.972200	0.922100	0.9400	+1.064%	2,248,682	+67.021%
2024-10-17	0.9313	0.953800	0.922000	0.9301	-0.958%	1,608,430	+68.799%
2024-10-16	0.9550	0.959800	0.910000	0.9391	-0.845%	2,889,277	+67.181%
2024-10-15	0.9800	0.980000	0.930300	0.9471	-0.295%	5,118,546	+65.769%
2024-10-14	1.0000	1.007500	0.943500	0.9499	-3.563%	3,013,453	+65.281%
2024-10-11	0.9600	1.010000	0.935400	0.9850	+3.848%	2,190,450	+59.391%
2024-10-10	0.9490	0.965000	0.921000	0.9485	-0.042%	1,774,955	+65.525%
2024-10-09	0.9600	0.980000	0.940500	0.9489	-0.971%	2,413,939	+65.455%
2024-10-08	0.9900	1.000000	0.950000	0.9582	-3.446%	1,925,996	+63.849%
2024-10-07	0.9900	1.030000	0.980600	0.9924	-1.743%	2,113,270	+58.202%
2024-10-04	0.9700	1.030000	0.960100	1.0100	+6.596%	3,185,648	+55.446%
2024-10-03	0.9600	0.975700	0.940000	0.9475	-2.320%	2,750,729	+65.699%
2024-10-02	0.9400	0.993900	0.921000	0.9700	+2.105%	3,559,067	+61.856%
2024-10-01	1.0000	1.000000	0.945700	0.9500	-4.253%	3,690,156	+65.263%
2024-09-30	1.0100	1.030000	0.960000	0.9922	-2.725%	4,035,379	+58.234%
2024-09-27	0.9904	1.050000	0.990000	1.0200	+3.511%	2,616,767	+53.922%
2024-09-26	1.0300	1.040000	0.970100	0.9854	-3.863%	4,113,248	+59.326%
2024-09-25	0.9900	1.060000	0.990000	1.0250	+4.999%	3,019,528	+53.171%
2024-09-24	1.0300	1.040000	0.935900	0.9762	-6.135%	9,479,191	+60.828%
2024-09-23	1.1200	1.120000	1.040000	1.0400	-6.306%	4,382,309	+50.962%
2024-09-20	1.1400	1.150000	1.090000	1.1100	-2.632%	5,977,309	+41.441%
2024-09-19	1.1300	1.170000	1.120000	1.1400	+1.786%	3,017,395	+37.719%
2024-09-18	1.1300	1.180000	1.100000	1.1200	0.000%	3,500,252	+40.179%
2024-09-17	1.2000	1.205000	1.100000	1.1200	-4.274%	5,305,670	+40.179%
2024-09-16	1.2200	1.239300	1.160000	1.1700	-3.306%	3,385,172	+34.188%
2024-09-13	1.2100	1.230000	1.180000	1.2100	+0.833%	3,542,493	+29.752%
2024-09-12	1.2300	1.240000	1.190000	1.2000	-2.439%	2,115,138	+30.833%
2024-09-11	1.2400	1.267500	1.210000	1.2300	-0.806%	2,340,392	+27.642%
2024-09-10	1.2200	1.250000	1.190000	1.2400	-0.800%	2,359,101	+26.613%
2024-09-09	1.1500	1.250000	1.130000	1.2500	+9.649%	4,086,370	+25.600%
2024-09-06	1.1900	1.200000	1.120000	1.1400	-3.390%	3,588,170	+37.719%
2024-09-05	1.1500	1.190000	1.140300	1.1800	+1.724%	3,964,426	+33.051%
2024-09-04	1.1950	1.200000	1.160000	1.1600	-4.132%	2,538,124	+35.345%
2024-09-03	1.3000	1.300000	1.180000	1.2100	-6.923%	5,358,276	+29.752%
2024-08-30	1.2800	1.310000	1.260000	1.3000	+2.362%	2,492,879	+20.769%
2024-08-29	1.3150	1.330000	1.270000	1.2700	-1.550%	2,578,810	+23.622%
2024-08-28	1.3200	1.330000	1.240000	1.2900	-3.008%	4,106,318	+21.705%
2024-08-27	1.3800	1.390000	1.310000	1.3300	-2.206%	3,007,084	+18.045%
2024-08-26	1.2800	1.400000	1.280000	1.3600	+4.615%	4,789,302	+15.441%
2024-08-23	1.2500	1.300000	1.230000	1.3000	+5.691%	2,833,211	+20.769%
2024-08-22	1.2900	1.300000	1.220000	1.2300	-4.651%	2,334,898	+27.642%
2024-08-21	1.2000	1.300000	1.200000	1.2900	+6.612%	3,406,666	+21.705%
2024-08-20	1.2600	1.275000	1.200000	1.2100	-6.202%	6,741,101	+29.752%
2024-08-19	1.2600	1.310000	1.240000	1.2900	+4.032%	2,875,351	+21.705%
2024-08-16	1.3000	1.310000	1.220000	1.2400	-5.344%	3,945,018	+26.613%
2024-08-15	1.2800	1.320000	1.280000	1.3100	+2.344%	3,261,301	+19.847%
2024-08-14	1.3300	1.330000	1.270000	1.2800	-3.030%	2,228,308	+22.656%
2024-08-13	1.3200	1.350000	1.280000	1.3200	+1.538%	3,108,693	+18.939%
2024-08-12	1.2600	1.320000	1.250000	1.3000	+4.000%	4,158,303	+20.769%
2024-08-09	1.2700	1.270000	1.200000	1.2500	-2.344%	3,162,156	+25.600%
2024-08-08	1.2700	1.305000	1.170000	1.2800	+8.475%	4,611,186	+22.656%
2024-08-07	1.3700	1.370000	1.180000	1.1800	-8.880%	5,808,744	+33.051%
2024-08-06	1.3300	1.370000	1.270000	1.2950	+6.584%	4,887,365	+21.236%
2024-08-05	1.1800	1.270000	1.080000	1.2150	-0.816%	7,924,712	+29.218%
2024-08-02	1.2800	1.280000	1.200000	1.2250	-5.769%	5,810,119	+28.163%
2024-08-01	1.3000	1.420000	1.250000	1.3000	-7.473%	23,739,153	+20.769%
2024-07-31	1.4900	1.500000	1.390000	1.4050	-4.422%	5,542,747	+11.744%
2024-07-30	1.5000	1.550000	1.390000	1.4700	-0.676%	5,962,116	+6.803%
2024-07-29	1.6200	1.659300	1.480000	1.4800	-9.756%	4,066,734	+6.081%
2024-07-26	1.6300	1.660000	1.580000	1.6400	+0.613%	2,351,509	-4.268%
2024-07-25	1.5700	1.670000	1.570000	1.6300	+1.875%	2,280,095	-3.681%
2024-07-24	1.7000	1.700000	1.580000	1.6000	-5.882%	2,458,255	-1.875%
2024-07-23	1.6100	1.720000	1.610000	1.7000	+3.659%	3,136,359	-7.647%
2024-07-22	1.6700	1.690000	1.600000	1.6400	-1.205%	3,092,183	-4.268%
2024-07-19	1.6400	1.770000	1.620000	1.6600	+1.529%	3,426,145	-5.422%
2024-07-18	1.7500	1.800000	1.580000	1.6350	-10.656%	6,242,313	-3.976%
2024-07-17	1.9000	1.930000	1.800000	1.8300	-6.154%	5,866,230	-14.208%
2024-07-16	1.9300	1.979000	1.890000	1.9500	+2.094%	4,678,541	-19.487%
2024-07-15	1.8600	1.940000	1.820000	1.9100	+1.596%	5,024,441	-17.801%
2024-07-12	1.8000	1.900000	1.770000	1.8800	+2.174%	5,370,401	-16.489%
2024-07-11	1.8100	1.880000	1.790000	1.8400	+1.657%	5,512,814	-14.674%
2024-07-10	1.7600	1.810000	1.725000	1.8100	+0.277%	4,280,425	-13.260%
2024-07-09	1.7300	1.830000	1.720000	1.8050	+3.438%	5,543,879	-13.019%
2024-07-08	1.6900	1.760000	1.650000	1.7450	+2.047%	6,136,954	-10.029%
2024-07-05	1.6400	1.710000	1.560000	1.7100	+4.268%	5,248,035	-8.187%
2024-07-03	1.5900	1.700000	1.570000	1.6400	+1.863%	2,679,652	-4.268%
2024-07-02	1.5900	1.750000	1.580000	1.6100	-0.923%	5,888,809	-2.484%
2024-07-01	1.5300	1.640000	1.490000	1.6250	+4.839%	7,713,831	-3.385%
2024-06-28	1.5100	1.595000	1.400000	1.5500	+8.392%	41,559,956	+1.290%
2024-06-27	1.2700	1.430000	1.245000	1.4300	+11.719%	7,674,999	+9.790%
2024-06-26	1.2100	1.308200	1.150000	1.2800	+8.475%	5,668,563	+22.656%
2024-06-25	1.2400	1.300000	1.170000	1.1800	-6.349%	4,409,821	+33.051%
2024-06-24	1.3500	1.365100	1.210000	1.2600	-5.263%	6,227,468	+24.603%
2024-06-21	1.3000	1.350000	1.280000	1.3300	+3.502%	16,448,239	+18.045%
2024-06-20	1.3600	1.380000	1.260000	1.2850	-6.884%	5,249,314	+22.179%
2024-06-18	1.3700	1.425000	1.340000	1.3800	+2.985%	3,851,137	+13.768%
2024-06-17	1.4400	1.495700	1.340000	1.3400	-5.634%	5,777,543	+17.164%
2024-06-14	1.5100	1.515000	1.400000	1.4200	-6.579%	4,692,148	+10.563%
2024-06-13	1.5500	1.595000	1.500000	1.5200	-1.299%	2,800,984	+3.289%
2024-06-12	1.5700	1.650000	1.510000	1.5400	+0.984%	3,615,637	+1.948%
2024-06-11	1.5400	1.550000	1.470000	1.5250	-1.613%	3,301,978	+2.951%
2024-06-10	1.6200	1.660000	1.540000	1.5500	-3.125%	4,031,782	+1.290%
2024-06-07	1.6900	1.700000	1.570000	1.6000	-7.514%	5,126,464	-1.875%
2024-06-06	1.8000	1.840000	1.710000	1.7300	-4.420%	3,320,680	-9.249%
2024-06-05	1.7700	1.850000	1.750000	1.8100	+1.117%	3,106,938	-13.260%
2024-06-04	1.7200	1.800000	1.670100	1.7900	+5.294%	4,288,201	-12.291%
2024-06-03	1.7300	1.780000	1.670000	1.7000	-1.734%	3,801,052	-7.647%
2024-05-31	1.6000	1.730000	1.580000	1.7300	+8.805%	4,288,893	-9.249%
2024-05-30	1.6300	1.735000	1.580000	1.5900	-2.454%	4,640,939	-1.258%
2024-05-29	1.6500	1.685000	1.560000	1.6300	-4.678%	4,495,999	-3.681%
2024-05-28	1.7500	1.790000	1.620000	1.7100	-2.286%	5,474,849	-8.187%
2024-05-24	1.7800	1.820000	1.710000	1.7500	-1.685%	3,667,229	-10.286%
2024-05-23	1.7500	1.820000	1.680000	1.7800	+3.488%	4,804,183	-11.798%
2024-05-22	1.8300	1.835000	1.680000	1.7200	-7.027%	6,531,461	-8.721%
2024-05-21	1.8900	1.890000	1.760000	1.8500	-3.646%	6,686,091	-15.135%
2024-05-20	1.9300	1.970000	1.870000	1.9200	+0.524%	3,552,818	-18.229%
2024-05-17	1.9700	2.025000	1.860100	1.9100	-3.535%	6,471,250	-17.801%
2024-05-16	1.9100	2.060000	1.900000	1.9800	+1.020%	9,475,714	-20.707%
2024-05-15	1.7400	2.000000	1.690000	1.9600	+15.294%	15,613,622	-19.898%
2024-05-14	1.6900	1.820000	1.641200	1.7000	-6.077%	8,835,124	-7.647%
2024-05-13	1.6400	1.830000	1.631600	1.8100	+13.836%	10,174,839	-13.260%
2024-05-10	1.6700	1.689700	1.540000	1.5900	-4.790%	4,735,691	-1.258%
2024-05-09	1.7000	1.715000	1.615000	1.6700	-2.907%	5,385,123	-5.988%
2024-05-08	1.5600	1.750000	1.510000	1.7200	+9.554%	10,308,209	-8.721%
2024-05-07	1.6000	1.710000	1.510000	1.5700	-3.681%	6,477,776	0.000%
2024-05-06	1.3400	1.650000	1.330000	1.6300	+22.556%	13,437,004	-3.681%
2024-05-03	1.3600	1.420000	1.320000	1.3300	+0.758%	4,822,158	+18.045%
2024-05-02	1.4100	1.410000	1.320000	1.3200	-5.036%	5,058,840	+18.939%
2024-05-01	1.3200	1.440000	1.310100	1.3900	+5.303%	5,070,164	+12.950%

.dark-mode .fClVMk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fClVMk{ color: #333333; background-color: white; border: 2px solid #333333; }OCGNOcugen, Inc. Common Stockstock NASDAQ

OCGN
Ocugen, Inc. Common Stock
stock NASDAQ