Ocugen, Inc. OCGN
0.83 USD -0.05 (-5.24%)
Regular-session close
0.84 +0.01 +1.38%
After hours · Nov 13, 7:50 PM ET
0.791 Day range 0.8879
0.703 52-week range 2.48
- YTD
- -38.68%
- 1 year
- -33.24%
OCGN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.89 | 0.89 | 0.79 | 0.83 | -0.05 | -5.29% | 16,643,068 |
| Nov 12, 2026 | 0.92 | 0.94 | 0.86 | 0.87 | -0.09 | -8.96% | 6,168,400 |
| Nov 11, 2026 | 1.01 | 1.01 | 0.91 | 0.96 | +0.01 | +1.05% | 5,048,100 |
| Nov 10, 2026 | 0.99 | 1.05 | 0.92 | 0.95 | -0.02 | -2.26% | 7,287,400 |
| Nov 9, 2026 | 0.98 | 0.99 | 0.93 | 0.97 | +0.05 | +5.08% | 9,366,700 |
| Nov 6, 2026 | 0.83 | 0.97 | 0.83 | 0.93 | +0.11 | +13.22% | 7,467,600 |
| Nov 5, 2026 | 0.91 | 0.93 | 0.79 | 0.82 | -0.06 | -6.63% | 7,145,400 |
| Nov 4, 2026 | 0.81 | 0.89 | 0.78 | 0.88 | +0.13 | +17.45% | 8,813,300 |
| Nov 3, 2026 | 0.75 | 0.79 | 0.73 | 0.75 | +0.02 | +2.76% | 4,981,400 |
| Nov 2, 2026 | 0.72 | 0.75 | 0.70 | 0.73 | +0.02 | +3.13% | 5,712,800 |
| Oct 30, 2026 | 0.75 | 0.76 | 0.69 | 0.70 | -0.04 | -5.51% | 5,424,000 |
| Oct 29, 2026 | 0.78 | 0.80 | 0.74 | 0.74 | -0.03 | -4.12% | 5,528,000 |
| Oct 28, 2026 | 0.77 | 0.80 | 0.75 | 0.78 | +0.02 | +2.51% | 9,227,500 |
| Oct 27, 2026 | 0.72 | 0.78 | 0.71 | 0.76 | +0.05 | +6.92% | 8,684,000 |
| Oct 26, 2026 | 0.74 | 0.75 | 0.70 | 0.71 | -0.03 | -4.32% | 8,307,300 |
| Oct 23, 2026 | 0.80 | 0.80 | 0.73 | 0.74 | -0.05 | -6.33% | 8,578,200 |
| Oct 22, 2026 | 0.80 | 0.84 | 0.79 | 0.79 | -0.02 | -3.07% | 6,719,000 |
| Oct 21, 2026 | 0.83 | 0.83 | 0.79 | 0.82 | 0.00 | +0.25% | 4,321,100 |
| Oct 20, 2026 | 0.79 | 0.84 | 0.79 | 0.81 | +0.03 | +3.30% | 6,656,600 |
| Oct 19, 2026 | 0.80 | 0.82 | 0.78 | 0.79 | +0.01 | +0.90% | 4,464,900 |
| Oct 16, 2026 | 0.84 | 0.84 | 0.78 | 0.78 | -0.03 | -4.18% | 5,140,200 |
| Oct 15, 2026 | 0.84 | 0.85 | 0.79 | 0.81 | -0.03 | -3.21% | 5,927,100 |
| Oct 14, 2026 | 0.89 | 0.92 | 0.79 | 0.84 | -0.04 | -4.97% | 9,534,000 |
| Oct 13, 2026 | 0.95 | 0.95 | 0.87 | 0.89 | -0.06 | -6.55% | 6,889,900 |
| Oct 12, 2026 | 0.96 | 0.98 | 0.92 | 0.95 | -0.01 | -0.94% | 3,268,700 |
| Oct 9, 2026 | 0.97 | 1.00 | 0.90 | 0.96 | -0.02 | -2.15% | 13,335,900 |
| Oct 8, 2026 | 1.01 | 1.01 | 0.96 | 0.98 | -0.02 | -2.30% | 12,022,900 |
| Oct 7, 2026 | 1.04 | 1.05 | 1.00 | 1.00 | -0.04 | -3.85% | 5,221,100 |
| Oct 6, 2026 | 1.05 | 1.12 | 1.04 | 1.04 | 0.00 | 0.00% | 5,291,400 |
| Oct 5, 2026 | 1.03 | 1.05 | 1.00 | 1.04 | +0.02 | +1.96% | 5,490,400 |
| Oct 2, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | +0.02 | +2.00% | 3,446,600 |
| Oct 1, 2026 | 1.03 | 1.05 | 1.00 | 1.00 | -0.03 | -2.91% | 5,058,500 |
| Sep 30, 2026 | 1.09 | 1.10 | 1.01 | 1.03 | -0.06 | -5.50% | 7,322,900 |
| Sep 29, 2026 | 1.05 | 1.10 | 1.04 | 1.09 | +0.06 | +5.83% | 7,548,800 |
| Sep 28, 2026 | 1.02 | 1.05 | 1.00 | 1.03 | +0.01 | +0.98% | 4,859,500 |
| Sep 25, 2026 | 1.06 | 1.09 | 1.01 | 1.02 | +0.02 | +2.00% | 8,694,500 |
| Sep 24, 2026 | 1.00 | 1.02 | 0.97 | 1.00 | 0.00 | 0.00% | 5,621,900 |
| Sep 23, 2026 | 1.06 | 1.06 | 0.98 | 1.00 | -0.04 | -3.85% | 12,162,100 |
| Sep 22, 2026 | 1.05 | 1.08 | 1.03 | 1.04 | +0.01 | +0.97% | 5,713,400 |
| Sep 21, 2026 | 1.05 | 1.08 | 1.02 | 1.03 | -0.03 | -2.83% | 4,155,600 |
| Sep 18, 2026 | 1.02 | 1.09 | 1.00 | 1.06 | +0.03 | +2.91% | 14,757,500 |
| Sep 17, 2026 | 1.02 | 1.06 | 1.01 | 1.03 | +0.03 | +3.21% | 3,906,100 |
| Sep 16, 2026 | 1.00 | 1.01 | 0.97 | 1.00 | 0.00 | +0.40% | 9,093,600 |
| Sep 15, 2026 | 1.05 | 1.06 | 0.98 | 0.99 | -0.07 | -6.23% | 12,645,300 |
| Sep 14, 2026 | 1.03 | 1.07 | 1.00 | 1.06 | +0.04 | +3.92% | 6,675,300 |
| Sep 11, 2026 | 1.04 | 1.06 | 1.01 | 1.02 | 0.00 | 0.00% | 6,461,500 |
| Sep 10, 2026 | 1.10 | 1.10 | 1.01 | 1.02 | -0.05 | -4.67% | 22,253,300 |
| Sep 9, 2026 | 1.31 | 1.32 | 1.06 | 1.07 | -0.26 | -19.55% | 39,260,000 |
| Sep 8, 2026 | 1.35 | 1.36 | 1.32 | 1.33 | -0.03 | -2.21% | 2,818,700 |
| Sep 4, 2026 | 1.32 | 1.38 | 1.31 | 1.36 | +0.01 | +0.74% | 3,560,700 |
| Sep 3, 2026 | 1.34 | 1.35 | 1.30 | 1.35 | +0.03 | +2.27% | 2,411,700 |
| Sep 2, 2026 | 1.34 | 1.38 | 1.31 | 1.32 | -0.01 | -0.75% | 4,280,300 |
| Sep 1, 2026 | 1.33 | 1.34 | 1.29 | 1.33 | 0.00 | 0.00% | 2,179,300 |
| Aug 31, 2026 | 1.32 | 1.34 | 1.28 | 1.33 | +0.01 | +0.76% | 4,657,300 |
| Aug 28, 2026 | 1.37 | 1.37 | 1.32 | 1.32 | -0.05 | -3.65% | 3,100,300 |
| Aug 27, 2026 | 1.42 | 1.42 | 1.36 | 1.37 | -0.04 | -2.84% | 2,897,600 |
| Aug 26, 2026 | 1.40 | 1.42 | 1.38 | 1.41 | +0.01 | +0.71% | 2,008,100 |
| Aug 25, 2026 | 1.39 | 1.43 | 1.38 | 1.40 | +0.04 | +2.94% | 4,593,100 |
| Aug 24, 2026 | 1.41 | 1.41 | 1.33 | 1.36 | -0.03 | -2.16% | 2,878,300 |
| Aug 21, 2026 | 1.41 | 1.42 | 1.37 | 1.39 | 0.00 | 0.00% | 2,446,600 |
| Aug 20, 2026 | 1.45 | 1.46 | 1.38 | 1.39 | -0.09 | -6.08% | 3,961,800 |
| Aug 19, 2026 | 1.38 | 1.49 | 1.35 | 1.48 | +0.14 | +10.45% | 6,882,700 |
| Aug 18, 2026 | 1.38 | 1.38 | 1.32 | 1.34 | -0.04 | -2.90% | 2,527,200 |
| Aug 17, 2026 | 1.34 | 1.38 | 1.32 | 1.38 | +0.03 | +2.22% | 2,501,100 |
| Aug 14, 2026 | 1.36 | 1.36 | 1.31 | 1.35 | 0.00 | 0.00% | 2,978,200 |
65 days, newest first. Daily bars as drawn on the OCGN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.