tiprankstipranks
Ocugen Inc (OCGN)
NASDAQ:OCGN
US Market
OCGN
Ocugen
RESEARCH TOOLSreports
Want to see OCGN full AI Analyst Report?

Ocugen (OCGN) Historical Prices

6,456 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 01, 2026
1.73
1.80
1.72
1.80
1.80
+4.05%
3,785,126
0.50
Apr 30, 2026
1.69
1.75
1.68
1.73
1.73
+2.98%
4,041,049
0.53
Apr 29, 2026
1.68
1.70
1.63
1.68
1.68
+1.20%
3,557,075
0.47
Apr 28, 2026
1.71
1.77
1.65
1.66
1.66
-2.35%
4,561,797
0.60
Apr 27, 2026
1.68
1.76
1.66
1.70
1.70
+2.41%
4,531,052
0.60
Apr 24, 2026
1.67
1.68
1.58
1.66
1.66
-0.60%
6,141,404
0.81
Apr 23, 2026
1.71
1.74
1.67
1.67
1.67
-0.60%
5,548,510
0.74
Apr 22, 2026
1.80
1.80
1.67
1.68
1.68
-5.08%
12,455,440
1.68
Apr 21, 2026
1.88
1.88
1.77
1.77
1.77
-4.32%
4,009,583
0.54
Apr 20, 2026
1.86
1.87
1.67
1.85
1.85
-7.04%
11,641,340
1.57
Apr 17, 2026
1.97
2.04
1.96
1.99
1.99
+3.11%
5,193,729
0.70
Apr 16, 2026
1.97
2.01
1.88
1.93
1.93
-1.03%
4,805,962
0.65
Apr 15, 2026
1.82
1.95
1.80
1.95
1.95
+8.33%
5,999,558
0.81
Apr 14, 2026
1.81
1.85
1.78
1.80
1.80
+0.56%
4,608,216
0.61
Apr 13, 2026
1.75
1.81
1.71
1.79
1.79
+1.70%
5,693,946
0.75
Apr 10, 2026
1.89
1.91
1.75
1.76
1.76
-5.88%
6,490,288
0.84
Apr 09, 2026
1.85
1.97
1.84
1.87
1.87
+0.54%
5,771,825
0.74
Apr 08, 2026
1.86
1.92
1.84
1.86
1.86
+6.90%
4,645,804
0.60
Apr 07, 2026
1.76
1.79
1.68
1.74
1.74
-1.69%
4,926,299
0.64
Apr 06, 2026
1.80
1.83
1.75
1.77
1.77
-1.12%
4,408,012
0.57
Apr 03, 2026
1.75
1.81
1.72
1.79
1.79
0.00%
0
0.00
Apr 02, 2026
1.75
1.81
1.72
1.79
1.79
0.00%
5,037,360
0.64
Apr 01, 2026
1.84
1.90
1.79
1.79
1.79
-1.10%
7,324,697
0.94
Mar 31, 2026
1.75
1.83
1.75
1.81
1.81
+3.43%
7,515,961
0.98
Mar 30, 2026
1.84
1.87
1.73
1.75
1.75
-6.42%
7,312,125
0.97
Mar 27, 2026
1.95
1.96
1.86
1.87
1.87
-4.59%
6,221,205
0.83
Mar 26, 2026
1.98
2.03
1.90
1.96
1.96
+0.51%
8,003,404
1.07
Mar 25, 2026
1.98
2.11
1.93
1.95
1.95
+1.56%
12,715,710
1.74
Mar 24, 2026
2.04
2.04
1.79
1.92
1.92
-8.57%
17,358,631
2.47
Mar 23, 2026
2.22
2.29
1.97
2.10
2.10
+2.94%
13,588,870
1.99
Mar 20, 2026
2.23
2.28
2.01
2.04
2.04
-8.93%
24,913,391
3.84
Mar 19, 2026
2.26
2.30
2.14
2.24
2.24
-2.18%
8,823,389
1.37
Mar 18, 2026
2.50
2.56
2.28
2.29
2.29
-6.53%
11,347,590
1.78
Mar 17, 2026
2.46
2.73
2.33
2.45
2.45
+5.15%
17,959,520
2.92
Mar 16, 2026
2.51
2.67
2.31
2.33
2.33
-6.05%
11,782,840
1.94
Mar 13, 2026
2.46
2.67
2.41
2.48
2.48
+5.98%
15,402,400
2.62
Mar 12, 2026
2.30
2.44
2.21
2.34
2.34
+1.74%
15,854,860
2.77
Mar 11, 2026
1.84
2.37
1.84
2.30
2.30
+29.94%
40,841,762
7.96
Mar 10, 2026
1.68
1.81
1.67
1.77
1.77
+6.63%
4,762,479
0.93
Mar 09, 2026
1.55
1.68
1.54
1.66
1.66
+3.11%
5,411,046
1.06
Mar 06, 2026
1.74
1.77
1.60
1.61
1.61
-7.47%
5,628,716
1.12
Mar 05, 2026
1.94
1.96
1.70
1.74
1.74
-11.22%
8,252,460
1.67
Mar 04, 2026
1.75
2.00
1.72
1.96
1.96
+5.38%
12,083,750
2.52
Mar 03, 2026
1.88
1.92
1.79
1.86
1.86
-4.12%
7,270,873
1.54
Mar 02, 2026
1.71
1.96
1.66
1.94
1.94
+6.59%
10,235,720
2.21
Feb 27, 2026
1.87
1.88
1.77
1.82
1.82
-2.67%
7,898,614
1.73
Feb 26, 2026
1.82
1.94
1.81
1.87
1.87
+0.54%
9,875,109
2.22
Feb 25, 2026
1.80
1.88
1.78
1.86
1.86
+4.49%
7,137,336
1.63
Feb 24, 2026
1.65
1.79
1.63
1.78
1.78
+8.54%
7,321,790
1.72
Feb 23, 2026
1.60
1.74
1.60
1.64
1.64
+2.50%
6,131,762
1.45
Rows:
50