Skip to main content
Ocugen, Inc. (OCGN)
NASDAQ: OCGN · Real-Time Price · USD
1.660
-0.040 (-2.35%)
At close: Apr 28, 2026, 4:00 PM EDT
1.720
+0.060 (3.61%)
After-hours: Apr 28, 2026, 7:53 PM EDT

Ocugen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.711.771.651.661.66-2.35%4,462,848
Apr 27, 20261.681.761.661.701.702.41%4,518,564
Apr 24, 20261.671.681.581.661.66-0.60%6,083,182
Apr 23, 20261.711.741.671.671.67-0.60%5,502,142
Apr 22, 20261.801.801.671.681.68-5.08%12,378,663
Apr 21, 20261.881.881.771.771.77-4.32%3,932,716
Apr 20, 20261.861.871.671.851.85-7.04%11,544,381
Apr 17, 20261.972.041.961.991.993.11%5,134,359
Apr 16, 20261.972.011.881.931.93-1.03%4,752,466
Apr 15, 20261.821.951.801.951.958.33%5,934,246
Apr 14, 20261.811.851.781.801.800.56%4,543,620
Apr 13, 20261.751.811.711.791.791.70%5,652,287
Apr 10, 20261.891.911.751.761.76-5.88%6,477,675
Apr 9, 20261.851.971.841.871.870.54%5,771,825
Apr 8, 20261.861.921.841.861.866.90%4,656,718
Apr 7, 20261.761.791.681.741.74-1.69%4,926,299
Apr 6, 20261.801.831.751.771.77-1.12%4,408,012
Apr 2, 20261.751.811.721.791.79-5,037,360
Apr 1, 20261.841.901.791.791.79-1.10%7,324,697
Mar 31, 20261.751.831.751.811.813.43%7,515,961
Mar 30, 20261.841.871.731.751.75-6.42%7,312,125
Mar 27, 20261.951.961.861.871.87-4.59%6,240,855
Mar 26, 20261.982.031.901.961.960.51%8,020,360
Mar 25, 20261.982.111.931.951.951.56%12,756,387
Mar 24, 20262.042.041.791.921.92-8.57%17,385,687
Mar 23, 20262.222.291.972.102.102.94%13,625,360
Mar 20, 20262.232.282.012.042.04-8.93%25,070,003
Mar 19, 20262.262.302.142.242.24-2.18%8,845,311
Mar 18, 20262.502.562.282.292.29-6.53%11,422,637
Mar 17, 20262.462.732.332.452.455.15%18,033,001
Mar 16, 20262.512.672.312.332.33-6.05%11,827,854
Mar 13, 20262.462.672.412.482.485.98%15,475,210
Mar 12, 20262.302.442.212.342.341.74%15,902,857
Mar 11, 20261.842.371.842.302.3029.94%40,979,796
Mar 10, 20261.681.811.671.771.776.63%4,795,780
Mar 9, 20261.551.681.541.661.663.11%5,437,616
Mar 6, 20261.741.771.601.611.61-7.47%5,628,716
Mar 5, 20261.941.961.701.741.74-11.22%8,252,460
Mar 4, 20261.752.001.721.961.965.38%12,083,750
Mar 3, 20261.881.921.791.861.86-4.12%7,270,873
Mar 2, 20261.711.961.661.941.946.59%10,235,722
Feb 27, 20261.871.881.771.821.82-2.67%7,898,614
Feb 26, 20261.821.941.811.871.870.54%9,875,109
Feb 25, 20261.801.881.781.861.864.49%7,137,336
Feb 24, 20261.651.791.631.781.788.54%7,321,790
Feb 23, 20261.601.741.601.641.642.50%6,131,762
Feb 20, 20261.601.661.561.601.600.63%6,163,347
Feb 19, 20261.481.601.451.591.597.43%4,586,654
Feb 18, 20261.441.521.411.481.482.78%2,387,996
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