OCGN(OCGN)
OCGN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $0.95 | $0.95 | $0.87 | $0.89 | 6.86M |
| 10/12/2026 | $0.96 | $0.98 | $0.92 | $0.95 | 3.27M |
| 10/9/2026 | $0.97 | $1.00 | $0.90 | $0.96 | 13.34M |
| 10/8/2026 | $1.01 | $1.01 | $0.96 | $0.98 | 12.02M |
| 10/7/2026 | $1.04 | $1.05 | $1.00 | $1.00 | 5.22M |
| 10/6/2026 | $1.05 | $1.12 | $1.04 | $1.04 | 5.29M |
| 10/5/2026 | $1.03 | $1.05 | $1.00 | $1.04 | 5.50M |
| 10/2/2026 | $1.04 | $1.04 | $1.01 | $1.02 | 3.45M |
| 10/1/2026 | $1.03 | $1.05 | $1.00 | $1.00 | 5.06M |
| 9/30/2026 | $1.09 | $1.10 | $1.01 | $1.03 | 7.32M |
| 9/29/2026 | $1.05 | $1.10 | $1.04 | $1.09 | 7.56M |
| 9/28/2026 | $1.02 | $1.05 | $1.00 | $1.03 | 4.86M |
| 9/25/2026 | $1.06 | $1.09 | $1.01 | $1.02 | 8.69M |
| 9/24/2026 | $1.00 | $1.02 | $0.97 | $1.00 | 5.62M |
| 9/23/2026 | $1.06 | $1.06 | $0.98 | $1.00 | 12.17M |
| 9/22/2026 | $1.05 | $1.08 | $1.03 | $1.04 | 5.71M |
| 9/21/2026 | $1.05 | $1.08 | $1.02 | $1.03 | 4.16M |
| 9/18/2026 | $1.02 | $1.09 | $1.00 | $1.06 | 14.76M |
| 9/17/2026 | $1.02 | $1.06 | $1.01 | $1.03 | 3.91M |
| 9/16/2026 | $1.00 | $1.01 | $0.97 | $1.00 | 9.09M |
| 9/15/2026 | $1.05 | $1.06 | $0.98 | $0.99 | 12.65M |
| 9/14/2026 | $1.03 | $1.07 | $1.00 | $1.06 | 6.68M |
| 9/11/2026 | $1.04 | $1.06 | $1.01 | $1.02 | 6.47M |
| 9/10/2026 | $1.10 | $1.10 | $1.01 | $1.02 | 22.25M |
| 9/9/2026 | $1.31 | $1.32 | $1.06 | $1.07 | 39.26M |
| 9/8/2026 | $1.35 | $1.36 | $1.32 | $1.33 | 2.82M |
| 9/4/2026 | $1.32 | $1.38 | $1.31 | $1.36 | 3.57M |
| 9/3/2026 | $1.34 | $1.35 | $1.30 | $1.35 | 2.42M |
| 9/2/2026 | $1.34 | $1.38 | $1.31 | $1.32 | 4.28M |
| 9/1/2026 | $1.33 | $1.34 | $1.29 | $1.33 | 2.18M |
| 8/31/2026 | $1.32 | $1.34 | $1.28 | $1.33 | 4.66M |
| 8/28/2026 | $1.37 | $1.37 | $1.32 | $1.32 | 3.10M |
| 8/27/2026 | $1.42 | $1.42 | $1.36 | $1.37 | 2.90M |
| 8/26/2026 | $1.41 | $1.42 | $1.38 | $1.41 | 2.01M |
| 8/25/2026 | $1.39 | $1.43 | $1.38 | $1.40 | 4.59M |
| 8/24/2026 | $1.41 | $1.41 | $1.33 | $1.36 | 2.89M |
| 8/21/2026 | $1.41 | $1.42 | $1.37 | $1.39 | 2.45M |
| 8/20/2026 | $1.45 | $1.46 | $1.38 | $1.39 | 3.96M |
| 8/19/2026 | $1.38 | $1.49 | $1.35 | $1.48 | 6.88M |
| 8/18/2026 | $1.38 | $1.38 | $1.32 | $1.34 | 2.53M |
| 8/17/2026 | $1.34 | $1.38 | $1.32 | $1.38 | 2.50M |
| 8/14/2026 | $1.36 | $1.36 | $1.31 | $1.35 | 2.98M |
| 8/13/2026 | $1.41 | $1.44 | $1.34 | $1.35 | 3.92M |
| 8/12/2026 | $1.37 | $1.42 | $1.37 | $1.40 | 3.18M |
| 8/11/2026 | $1.32 | $1.37 | $1.30 | $1.37 | 2.47M |
| 8/10/2026 | $1.27 | $1.32 | $1.26 | $1.31 | 3.81M |
| 8/7/2026 | $1.26 | $1.30 | $1.25 | $1.28 | 4.54M |
| 8/6/2026 | $1.25 | $1.32 | $1.21 | $1.24 | 5.56M |
| 8/5/2026 | $1.30 | $1.33 | $1.27 | $1.28 | 6.30M |
| 8/4/2026 | $1.27 | $1.33 | $1.24 | $1.31 | 6.55M |
| 8/3/2026 | $1.25 | $1.28 | $1.23 | $1.25 | 3.55M |
| 7/31/2026 | $1.29 | $1.30 | $1.23 | $1.23 | 4.15M |
| 7/30/2026 | $1.22 | $1.27 | $1.19 | $1.26 | 3.51M |
| 7/29/2026 | $1.25 | $1.25 | $1.17 | $1.19 | 6.98M |
| 7/28/2026 | $1.27 | $1.27 | $1.21 | $1.24 | 4.88M |
| 7/27/2026 | $1.25 | $1.32 | $1.24 | $1.26 | 5.04M |
| 7/24/2026 | $1.27 | $1.27 | $1.21 | $1.21 | 4.12M |
| 7/23/2026 | $1.28 | $1.28 | $1.24 | $1.27 | 3.30M |
| 7/22/2026 | $1.29 | $1.32 | $1.28 | $1.29 | 3.29M |
| 7/21/2026 | $1.32 | $1.35 | $1.26 | $1.30 | 7.69M |
| 7/20/2026 | $1.35 | $1.39 | $1.30 | $1.33 | 4.63M |
| 7/17/2026 | $1.35 | $1.38 | $1.34 | $1.36 | 3.84M |
| 7/16/2026 | $1.43 | $1.44 | $1.35 | $1.37 | 5.00M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
