NASDAQ : OCGN
Ocugen, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 0.7027 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 238.29M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ocugen, Inc. (OCGN) closed at 0.7247 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.72 | 0.7476 | 0.7036 | 0.7247 | 5,654,679 | +3.13% |
| 2026-10-30 | 0.746 | 0.76 | 0.6909 | 0.7027 | 5,424,046 | -5.58% |
| 2026-10-29 | 0.78 | 0.7964 | 0.7406 | 0.7442 | 5,534,055 | -4.15% |
| 2026-10-28 | 0.7698 | 0.8037 | 0.7466 | 0.7764 | 9,234,809 | +2.51% |
| 2026-10-27 | 0.7225 | 0.78 | 0.7101 | 0.7574 | 8,687,432 | +6.92% |
| 2026-10-26 | 0.7402 | 0.75 | 0.7016 | 0.7084 | 8,310,361 | -4.23% |
| 2026-10-23 | 0.7951 | 0.7951 | 0.732 | 0.7397 | 8,585,242 | -6.37% |
| 2026-10-22 | 0.8 | 0.835 | 0.79 | 0.79 | 6,718,956 | -3.08% |
| 2026-10-21 | 0.8256 | 0.83 | 0.7906 | 0.8151 | 4,321,941 | +0.32% |
| 2026-10-20 | 0.79 | 0.84 | 0.786 | 0.8125 | 6,661,941 | +3.20% |
| 2026-10-19 | 0.8025 | 0.8149 | 0.782 | 0.7873 | 4,471,406 | +0.90% |
| 2026-10-16 | 0.84 | 0.84 | 0.7803 | 0.7803 | 5,146,841 | -4.10% |
| 2026-10-15 | 0.8401 | 0.85 | 0.79 | 0.8137 | 5,935,524 | -3.27% |
| 2026-10-14 | 0.888 | 0.9197 | 0.785 | 0.8412 | 9,533,962 | -4.99% |
| 2026-10-13 | 0.9454 | 0.9454 | 0.87 | 0.8854 | 6,889,876 | -6.52% |
| 2026-10-12 | 0.9573 | 0.9805 | 0.924 | 0.9472 | 3,271,334 | -0.87% |
| 2026-10-09 | 0.9739 | 0.9955 | 0.9001 | 0.9555 | 13,335,901 | -2.24% |
| 2026-10-08 | 1.01 | 1.01 | 0.9601 | 0.9774 | 12,022,935 | -2.26% |
| 2026-10-07 | 1.04 | 1.05 | 1 | 1 | 5,221,078 | -3.85% |
| 2026-10-06 | 1.05 | 1.12 | 1.04 | 1.04 | 5,293,892 | +0.00% |
| 2026-10-05 | 1.03 | 1.05 | 1 | 1.04 | 5,495,756 | +1.96% |
| 2026-10-02 | 1.04 | 1.04 | 1.01 | 1.02 | 3,446,560 | +2.00% |
| 2026-10-01 | 1.03 | 1.05 | 1 | 1 | 5,058,462 | -2.91% |
| 2026-09-30 | 1.09 | 1.1 | 1.01 | 1.03 | 7,322,871 | -5.50% |
| 2026-09-29 | 1.05 | 1.1 | 1.04 | 1.09 | 7,556,448 | +5.83% |
| 2026-09-28 | 1.025 | 1.05 | 1 | 1.03 | 4,859,540 | +0.98% |
| 2026-09-25 | 1.06 | 1.09 | 1.015 | 1.02 | 8,694,535 | +2.00% |
| 2026-09-24 | 0.9965 | 1.02 | 0.9701 | 1 | 5,621,852 | +0.00% |
| 2026-09-23 | 1.06 | 1.06 | 0.9816 | 1 | 12,171,356 | -3.85% |
| 2026-09-22 | 1.05 | 1.08 | 1.03 | 1.04 | 5,713,352 | +0.97% |
| 2026-09-21 | 1.05 | 1.08 | 1.02 | 1.03 | 4,155,607 | -2.83% |
| 2026-09-18 | 1.025 | 1.085 | 1 | 1.06 | 14,758,161 | +2.91% |
| 2026-09-17 | 1.02 | 1.06 | 1.01 | 1.03 | 3,914,512 | +3.17% |
| 2026-09-16 | 0.997 | 1.015 | 0.97 | 0.9984 | 9,093,641 | +0.49% |
| 2026-09-15 | 1.05 | 1.06 | 0.98 | 0.9935 | 12,645,332 | -6.27% |
| 2026-09-14 | 1.035 | 1.07 | 1 | 1.06 | 6,680,320 | +3.92% |
| 2026-09-11 | 1.04 | 1.06 | 1.01 | 1.02 | 6,471,092 | -0.49% |
| 2026-09-10 | 1.095 | 1.095 | 1.01 | 1.025 | 22,253,251 | -3.76% |
| 2026-09-09 | 1.31 | 1.32 | 1.06 | 1.065 | 39,260,038 | -19.92% |
| 2026-09-08 | 1.35 | 1.36 | 1.32 | 1.33 | 2,818,693 | -2.21% |
| 2026-09-04 | 1.32 | 1.38 | 1.31 | 1.36 | 3,567,525 | +0.74% |
| 2026-09-03 | 1.335 | 1.35 | 1.3 | 1.35 | 2,416,083 | +2.27% |
| 2026-09-02 | 1.34 | 1.38 | 1.31 | 1.32 | 4,284,876 | -0.75% |
| 2026-09-01 | 1.33 | 1.34 | 1.29 | 1.33 | 2,180,897 | +0.00% |
| 2026-08-31 | 1.315 | 1.34 | 1.28 | 1.33 | 4,663,343 | +0.76% |
| 2026-08-28 | 1.37 | 1.37 | 1.32 | 1.32 | 3,100,322 | -3.65% |
| 2026-08-27 | 1.42 | 1.42 | 1.36 | 1.37 | 2,903,841 | -2.84% |
| 2026-08-26 | 1.405 | 1.42 | 1.38 | 1.41 | 2,013,563 | +0.71% |
| 2026-08-25 | 1.39 | 1.43 | 1.38 | 1.4 | 4,594,843 | +2.94% |
| 2026-08-24 | 1.41 | 1.41 | 1.33 | 1.36 | 2,888,327 | -2.16% |
| 2026-08-21 | 1.41 | 1.42 | 1.37 | 1.39 | 2,446,629 | +0.00% |
| 2026-08-20 | 1.45 | 1.46 | 1.38 | 1.39 | 3,961,826 | -6.08% |
| 2026-08-19 | 1.38 | 1.49 | 1.35 | 1.48 | 6,882,661 | +10.45% |
| 2026-08-18 | 1.38 | 1.38 | 1.32 | 1.34 | 2,527,228 | -2.55% |
| 2026-08-17 | 1.34 | 1.38 | 1.32 | 1.375 | 2,501,078 | +1.85% |
| 2026-08-14 | 1.36 | 1.36 | 1.31 | 1.35 | 2,978,231 | +0.00% |
| 2026-08-13 | 1.41 | 1.44 | 1.34 | 1.35 | 3,921,560 | -3.57% |
| 2026-08-12 | 1.37 | 1.42 | 1.365 | 1.4 | 3,182,828 | +2.19% |
| 2026-08-11 | 1.32 | 1.37 | 1.3 | 1.37 | 2,471,407 | +4.58% |
| 2026-08-10 | 1.27 | 1.32 | 1.26 | 1.31 | 3,808,718 | +2.34% |
| 2026-08-07 | 1.26 | 1.3 | 1.25 | 1.28 | 4,537,422 | +3.23% |
| 2026-08-06 | 1.245 | 1.315 | 1.21 | 1.24 | 5,560,881 | -3.13% |
| 2026-08-05 | 1.3 | 1.33 | 1.27 | 1.28 | 6,304,968 | -2.29% |
| 2026-08-04 | 1.275 | 1.325 | 1.24 | 1.31 | 6,551,201 | +4.80% |
| 2026-08-03 | 1.245 | 1.28 | 1.23 | 1.25 | 3,549,347 | +1.63% |
| 2026-07-31 | 1.29 | 1.299 | 1.23 | 1.23 | 4,149,005 | -2.38% |
| 2026-07-30 | 1.22 | 1.27 | 1.19 | 1.26 | 3,509,710 | +5.88% |
| 2026-07-29 | 1.25 | 1.255 | 1.17 | 1.19 | 6,983,650 | -4.03% |
| 2026-07-28 | 1.27 | 1.27 | 1.21 | 1.24 | 4,879,004 | -1.59% |
| 2026-07-27 | 1.25 | 1.315 | 1.24 | 1.26 | 5,037,488 | +4.13% |
| 2026-07-24 | 1.27 | 1.275 | 1.21 | 1.21 | 4,119,147 | -4.72% |
| 2026-07-23 | 1.28 | 1.28 | 1.24 | 1.27 | 3,295,851 | -1.55% |
| 2026-07-22 | 1.29 | 1.32 | 1.28 | 1.29 | 3,292,144 | -0.77% |
| 2026-07-21 | 1.32 | 1.35 | 1.26 | 1.3 | 7,690,100 | -2.26% |
| 2026-07-20 | 1.35 | 1.385 | 1.3 | 1.33 | 4,634,363 | -2.21% |
| 2026-07-17 | 1.35 | 1.38 | 1.34 | 1.36 | 3,844,188 | -0.73% |
| 2026-07-16 | 1.425 | 1.435 | 1.35 | 1.37 | 5,003,426 | -4.20% |
| 2026-07-15 | 1.46 | 1.48 | 1.42 | 1.43 | 3,577,055 | +0.00% |
| 2026-07-14 | 1.42 | 1.46 | 1.38 | 1.43 | 4,964,447 | +1.42% |
| 2026-07-13 | 1.44 | 1.465 | 1.4 | 1.41 | 5,548,395 | -4.08% |
| 2026-07-10 | 1.48 | 1.49 | 1.405 | 1.47 | 3,513,278 | +0.00% |
| 2026-07-09 | 1.5 | 1.5 | 1.41 | 1.47 | 5,465,970 | -2.00% |
| 2026-07-08 | 1.47 | 1.53 | 1.46 | 1.5 | 7,570,739 | +0.00% |
| 2026-07-07 | 1.51 | 1.52 | 1.42 | 1.5 | 4,758,937 | +0.67% |
| 2026-07-06 | 1.51 | 1.53 | 1.48 | 1.49 | 5,463,006 | -1.32% |
| 2026-07-02 | 1.51 | 1.6 | 1.495 | 1.51 | 6,961,503 | +2.03% |
| 2026-07-01 | 1.53 | 1.56 | 1.48 | 1.48 | 5,810,228 | -3.27% |
| 2026-06-30 | 1.68 | 1.69 | 1.53 | 1.53 | 11,445,579 | -8.38% |
| 2026-06-29 | 1.53 | 1.68 | 1.51 | 1.67 | 14,239,023 | +11.33% |
| 2026-06-26 | 1.36 | 1.52 | 1.36 | 1.5 | 57,047,121 | +9.49% |
| 2026-06-25 | 1.42 | 1.44 | 1.36 | 1.37 | 5,757,664 | -1.44% |
| 2026-06-24 | 1.37 | 1.47 | 1.365 | 1.39 | 6,545,589 | +0.72% |
| 2026-06-23 | 1.28 | 1.43 | 1.28 | 1.38 | 8,224,976 | +6.98% |
| 2026-06-22 | 1.27 | 1.33 | 1.26 | 1.29 | 6,219,352 | +4.03% |
| 2026-06-18 | 1.255 | 1.32 | 1.24 | 1.24 | 26,269,780 | +0.81% |
| 2026-06-17 | 1.195 | 1.28 | 1.18 | 1.23 | 6,326,911 | +4.24% |
| 2026-06-16 | 1.22 | 1.22 | 1.16 | 1.18 | 7,714,206 | -3.28% |
| 2026-06-15 | 1.27 | 1.285 | 1.21 | 1.22 | 6,340,386 | +0.83% |
| 2026-06-12 | 1.22 | 1.25 | 1.203 | 1.21 | 3,743,289 | -0.82% |
| 2026-06-11 | 1.18 | 1.25 | 1.17 | 1.22 | 4,858,313 | +2.52% |
| 2026-06-10 | 1.21 | 1.25 | 1.18 | 1.19 | 5,758,335 | -4.03% |
| 2026-06-09 | 1.275 | 1.31 | 1.22 | 1.24 | 4,580,021 | -1.59% |
| 2026-06-08 | 1.3 | 1.31 | 1.25 | 1.26 | 3,388,974 | -1.56% |
| 2026-06-05 | 1.37 | 1.37 | 1.28 | 1.28 | 5,284,250 | -6.57% |
| 2026-06-04 | 1.3 | 1.39 | 1.3 | 1.37 | 3,531,864 | +5.38% |
| 2026-06-03 | 1.34 | 1.35 | 1.3 | 1.3 | 4,432,854 | -2.99% |
| 2026-06-02 | 1.37 | 1.375 | 1.33 | 1.34 | 4,377,725 | -2.19% |
| 2026-06-01 | 1.38 | 1.395 | 1.35 | 1.37 | 5,571,496 | -0.72% |
| 2026-05-29 | 1.41 | 1.415 | 1.37 | 1.38 | 12,730,170 | -2.13% |
| 2026-05-28 | 1.38 | 1.43 | 1.38 | 1.41 | 4,691,875 | +2.17% |
| 2026-05-27 | 1.35 | 1.43 | 1.34 | 1.38 | 5,308,545 | +2.99% |
| 2026-05-26 | 1.35 | 1.41 | 1.34 | 1.34 | 5,568,074 | +0.00% |
| 2026-05-22 | 1.35 | 1.38 | 1.33 | 1.34 | 3,936,042 | -0.74% |
| 2026-05-21 | 1.34 | 1.38 | 1.325 | 1.35 | 4,141,790 | -0.74% |
| 2026-05-20 | 1.3 | 1.37 | 1.3 | 1.36 | 4,044,111 | +4.62% |
| 2026-05-19 | 1.329 | 1.34 | 1.27 | 1.3 | 5,555,124 | -2.99% |
| 2026-05-18 | 1.39 | 1.4 | 1.31 | 1.34 | 6,563,853 | -3.60% |
| 2026-05-15 | 1.44 | 1.458 | 1.38 | 1.39 | 4,785,060 | -4.79% |
| 2026-05-14 | 1.46 | 1.47 | 1.41 | 1.46 | 4,238,647 | -0.68% |
| 2026-05-13 | 1.48 | 1.49 | 1.45 | 1.47 | 4,418,524 | +0.00% |