Skip to main content
Ocugen, Inc. (OCGN)
NASDAQ: OCGN · Real-Time Price · USD
1.610
-0.130 (-7.47%)
At close: Mar 6, 2026, 4:00 PM EST
1.630
+0.020 (1.25%)
After-hours: Mar 6, 2026, 7:59 PM EST

Ocugen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.741.771.601.611.61-7.47%5,610,043
Mar 5, 20261.941.961.701.741.74-11.22%8,209,368
Mar 4, 20261.752.001.721.961.965.38%12,071,095
Mar 3, 20261.881.921.791.861.86-4.12%7,239,660
Mar 2, 20261.711.961.661.941.946.59%10,174,350
Feb 27, 20261.871.881.771.821.82-2.67%7,884,711
Feb 26, 20261.821.941.811.871.870.54%9,827,817
Feb 25, 20261.801.881.781.861.864.49%7,076,804
Feb 24, 20261.651.791.631.781.788.54%7,278,510
Feb 23, 20261.601.741.601.641.642.50%6,120,809
Feb 20, 20261.601.661.561.601.600.63%6,133,355
Feb 19, 20261.481.601.451.591.597.43%4,532,034
Feb 18, 20261.441.521.411.481.482.78%2,380,306
Feb 17, 20261.401.451.381.441.442.13%2,424,822
Feb 13, 20261.401.471.391.411.41-1,627,077
Feb 12, 20261.411.451.381.411.41-2,195,875
Feb 11, 20261.411.451.361.411.41-0.70%3,068,077
Feb 10, 20261.391.481.371.421.422.90%3,299,125
Feb 9, 20261.371.411.311.381.383.76%2,740,868
Feb 6, 20261.361.391.321.331.33-3,749,852
Feb 5, 20261.391.421.311.331.33-5.67%4,455,188
Feb 4, 20261.521.521.391.411.41-6.62%3,743,661
Feb 3, 20261.451.521.421.511.515.59%4,891,278
Feb 2, 20261.451.481.411.431.43-1.38%3,343,096
Jan 30, 20261.511.541.451.451.45-4.61%4,409,188
Jan 29, 20261.551.561.501.521.52-1.30%3,201,156
Jan 28, 20261.601.611.511.541.54-3.14%4,684,074
Jan 27, 20261.601.651.571.591.59-4,222,674
Jan 26, 20261.631.651.571.591.59-4.22%3,844,156
Jan 23, 20261.661.691.601.661.660.61%4,653,832
Jan 22, 20261.541.701.531.651.6510.74%7,219,439
Jan 21, 20261.551.561.471.491.49-10.78%10,728,179
Jan 20, 20261.711.721.621.671.67-1.18%5,039,756
Jan 16, 20261.681.841.631.691.694.32%8,198,808
Jan 15, 20261.851.861.581.621.62-13.83%14,300,108
Jan 14, 20261.941.961.851.881.88-1.57%7,118,462
Jan 13, 20261.801.951.661.911.917.30%15,597,901
Jan 12, 20261.551.791.541.781.7818.67%10,184,234
Jan 9, 20261.501.551.481.501.500.67%2,891,281
Jan 8, 20261.551.571.491.491.49-6.29%3,775,794
Jan 7, 20261.541.651.541.591.593.25%4,632,794
Jan 6, 20261.461.581.451.541.546.21%6,015,877
Jan 5, 20261.401.461.321.451.455.07%5,007,161
Jan 2, 20261.361.391.331.381.382.22%2,573,680
Dec 31, 20251.381.401.341.351.35-1.46%2,578,428
Dec 30, 20251.491.501.371.371.37-7.43%3,854,109
Dec 29, 20251.401.531.391.481.484.96%5,146,439
Dec 26, 20251.431.441.341.411.41-2.08%2,297,808
Dec 24, 20251.431.471.411.441.442.86%1,342,546
Dec 23, 20251.471.481.401.401.40-5.41%2,810,076
Dec 22, 20251.381.521.371.481.485.71%4,194,103
Dec 19, 20251.451.471.381.401.40-2.78%7,709,424
Dec 18, 20251.461.581.431.441.442.13%4,725,281
Dec 17, 20251.491.511.381.411.41-4.73%6,374,631
Dec 16, 20251.381.501.351.481.487.25%4,050,260
Dec 15, 20251.421.481.371.381.381.47%5,104,527
Dec 12, 20251.311.391.301.361.364.62%4,048,237
Dec 11, 20251.211.321.211.301.305.69%4,023,610
Dec 10, 20251.211.251.191.231.231.65%3,177,314
Dec 9, 20251.201.221.191.211.210.83%2,597,847
Dec 8, 20251.231.251.181.201.20-1.64%2,693,234
Dec 5, 20251.241.261.221.221.22-1.61%2,361,049
Dec 4, 20251.211.261.201.241.242.48%3,279,432
Dec 3, 20251.161.211.141.211.214.31%4,616,584
Dec 2, 20251.191.201.161.161.16-1.69%3,016,482
Dec 1, 20251.251.261.181.181.18-4.84%3,198,721
Nov 28, 20251.211.261.201.241.245.08%2,701,335
Nov 26, 20251.191.201.161.181.180.85%3,103,488
Nov 25, 20251.211.211.141.171.17-1.68%1,854,830
Nov 24, 20251.171.221.171.191.192.59%2,534,855
Nov 21, 20251.111.171.091.161.164.50%2,366,929
Nov 20, 20251.171.211.091.111.11-2.63%3,656,854
Nov 19, 20251.141.201.111.141.14-0.87%2,260,172
Nov 18, 20251.161.191.131.151.15-0.86%3,446,336
Nov 17, 20251.211.271.151.161.16-2.52%4,408,115
Nov 14, 20251.171.241.171.191.19-4.03%3,110,598
Nov 13, 20251.331.331.201.241.24-7.46%4,439,967
Nov 12, 20251.341.351.311.341.340.75%2,066,247
Nov 11, 20251.321.351.311.331.33-1.48%2,280,161
Nov 10, 20251.401.421.301.351.35-0.74%4,034,315
Nov 7, 20251.351.381.251.361.36-1.45%6,115,625
Nov 6, 20251.401.431.351.381.38-2.13%3,377,680
Nov 5, 20251.491.491.321.411.41-1.40%5,595,225
Nov 4, 20251.501.531.421.431.43-7.14%3,463,484
Nov 3, 20251.581.621.501.541.54-1.28%3,541,854
Oct 31, 20251.501.581.491.561.565.41%2,889,606
Oct 30, 20251.501.531.471.481.48-1.33%2,192,628
Oct 29, 20251.511.551.491.501.50-1.32%2,119,658
Oct 28, 20251.571.581.511.521.52-2.56%2,306,078
Oct 27, 20251.621.651.551.561.56-3.11%3,123,595
Oct 24, 20251.541.621.521.611.615.23%3,633,884
Oct 23, 20251.541.551.511.531.531.32%2,249,433
Oct 22, 20251.531.551.471.511.51-3.82%4,449,954
Oct 21, 20251.601.611.531.571.57-3.09%3,007,554
Oct 20, 20251.631.651.591.621.621.25%2,546,246
Oct 17, 20251.591.631.531.601.60-0.62%4,295,399
Oct 16, 20251.721.831.591.611.61-3.59%6,807,365
Oct 15, 20251.651.721.621.671.672.45%3,809,708
Oct 14, 20251.571.681.511.631.631.87%6,781,666
Oct 13, 20251.711.721.521.601.60-6.43%10,359,010