Ocugen, Inc.OCGNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $1.47 | $1.50 | $1.42 | $1.44 | 471,291 |
| 2/2/2026 | $1.45 | $1.48 | $1.41 | $1.43 | 3.34M |
| 1/30/2026 | $1.51 | $1.54 | $1.45 | $1.45 | 4.41M |
| 1/29/2026 | $1.55 | $1.56 | $1.50 | $1.52 | 3.20M |
| 1/28/2026 | $1.60 | $1.61 | $1.51 | $1.54 | 4.68M |
| 1/27/2026 | $1.60 | $1.65 | $1.57 | $1.59 | 4.22M |
| 1/26/2026 | $1.63 | $1.65 | $1.57 | $1.59 | 3.84M |
| 1/23/2026 | $1.66 | $1.69 | $1.60 | $1.66 | 4.65M |
| 1/22/2026 | $1.54 | $1.70 | $1.53 | $1.65 | 7.22M |
| 1/21/2026 | $1.55 | $1.56 | $1.47 | $1.49 | 10.73M |
| 1/20/2026 | $1.71 | $1.72 | $1.62 | $1.67 | 5.04M |
| 1/16/2026 | $1.68 | $1.84 | $1.63 | $1.69 | 8.20M |
| 1/15/2026 | $1.85 | $1.86 | $1.58 | $1.62 | 14.30M |
| 1/14/2026 | $1.94 | $1.96 | $1.85 | $1.88 | 7.12M |
| 1/13/2026 | $1.80 | $1.95 | $1.66 | $1.91 | 15.60M |
| 1/12/2026 | $1.55 | $1.79 | $1.54 | $1.78 | 10.18M |
| 1/9/2026 | $1.50 | $1.55 | $1.48 | $1.50 | 2.89M |
| 1/8/2026 | $1.55 | $1.57 | $1.49 | $1.49 | 3.78M |
| 1/7/2026 | $1.54 | $1.65 | $1.54 | $1.59 | 4.63M |
| 1/6/2026 | $1.46 | $1.58 | $1.45 | $1.54 | 6.02M |
| 1/5/2026 | $1.40 | $1.46 | $1.32 | $1.45 | 5.01M |
| 1/2/2026 | $1.36 | $1.39 | $1.33 | $1.38 | 2.57M |
| 12/31/2025 | $1.38 | $1.40 | $1.34 | $1.35 | 2.58M |
| 12/30/2025 | $1.49 | $1.50 | $1.37 | $1.37 | 3.85M |
| 12/29/2025 | $1.40 | $1.53 | $1.39 | $1.48 | 5.15M |
| 12/26/2025 | $1.43 | $1.44 | $1.34 | $1.41 | 2.30M |
| 12/24/2025 | $1.43 | $1.47 | $1.41 | $1.44 | 1.34M |
| 12/23/2025 | $1.47 | $1.48 | $1.40 | $1.40 | 2.81M |
| 12/22/2025 | $1.38 | $1.52 | $1.37 | $1.48 | 4.19M |
| 12/19/2025 | $1.45 | $1.47 | $1.38 | $1.40 | 7.71M |
| 12/18/2025 | $1.46 | $1.58 | $1.43 | $1.44 | 4.73M |
| 12/17/2025 | $1.49 | $1.51 | $1.38 | $1.41 | 6.37M |
| 12/16/2025 | $1.38 | $1.50 | $1.35 | $1.48 | 4.05M |
| 12/15/2025 | $1.42 | $1.48 | $1.37 | $1.38 | 5.10M |
| 12/12/2025 | $1.31 | $1.39 | $1.30 | $1.36 | 4.05M |
| 12/11/2025 | $1.21 | $1.32 | $1.21 | $1.30 | 4.02M |
| 12/10/2025 | $1.21 | $1.25 | $1.19 | $1.23 | 3.18M |
| 12/9/2025 | $1.20 | $1.22 | $1.19 | $1.21 | 2.60M |
| 12/8/2025 | $1.23 | $1.25 | $1.18 | $1.20 | 2.69M |
| 12/5/2025 | $1.24 | $1.26 | $1.22 | $1.22 | 2.36M |
| 12/4/2025 | $1.21 | $1.25 | $1.20 | $1.24 | 3.28M |
| 12/3/2025 | $1.16 | $1.21 | $1.14 | $1.21 | 4.62M |
| 12/2/2025 | $1.19 | $1.20 | $1.16 | $1.16 | 3.02M |
| 12/1/2025 | $1.25 | $1.25 | $1.18 | $1.18 | 3.20M |
| 11/28/2025 | $1.21 | $1.26 | $1.20 | $1.24 | 2.70M |
| 11/26/2025 | $1.19 | $1.20 | $1.16 | $1.18 | 3.10M |
| 11/25/2025 | $1.21 | $1.21 | $1.14 | $1.17 | 1.85M |
| 11/24/2025 | $1.17 | $1.22 | $1.17 | $1.19 | 2.53M |
| 11/21/2025 | $1.11 | $1.17 | $1.09 | $1.16 | 2.37M |
| 11/20/2025 | $1.17 | $1.21 | $1.09 | $1.11 | 3.66M |
| 11/19/2025 | $1.14 | $1.20 | $1.11 | $1.14 | 2.26M |
| 11/18/2025 | $1.16 | $1.19 | $1.13 | $1.15 | 3.45M |
| 11/17/2025 | $1.21 | $1.27 | $1.15 | $1.16 | 4.41M |
| 11/14/2025 | $1.17 | $1.24 | $1.17 | $1.19 | 3.11M |
| 11/13/2025 | $1.33 | $1.33 | $1.20 | $1.24 | 4.44M |
| 11/12/2025 | $1.34 | $1.35 | $1.31 | $1.34 | 2.07M |
| 11/11/2025 | $1.32 | $1.35 | $1.31 | $1.33 | 2.28M |
| 11/10/2025 | $1.40 | $1.42 | $1.30 | $1.35 | 4.03M |
| 11/7/2025 | $1.35 | $1.38 | $1.25 | $1.36 | 6.12M |
| 11/6/2025 | $1.40 | $1.43 | $1.35 | $1.38 | 3.38M |
| 11/5/2025 | $1.49 | $1.49 | $1.32 | $1.41 | 5.60M |