Canada markets closed

Ocugen, Inc. (OCGN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.9850+0.0365 (+3.85%)
At close: 04:00PM EDT
0.9800 -0.00 (-0.51%)
After hours: 07:51PM EDT
Time Period:
Oct 11, 2023 - Oct 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 20240.96001.01000.93500.98500.98502,183,000
Oct 10, 20240.94900.96500.92100.94900.94901,800,300
Oct 09, 20240.96000.98000.94100.94900.94902,418,500
Oct 08, 20240.99001.00000.95000.95800.95801,932,000
Oct 07, 20240.99001.03000.98100.99200.99202,117,100
Oct 04, 20240.97001.03000.96001.01001.01003,201,100
Oct 03, 20240.96000.97600.94000.94800.94802,770,400
Oct 02, 20240.94000.99400.92100.97000.97003,569,000
Oct 01, 20241.00001.00000.94600.95000.95003,702,400
Sept 30, 20241.01001.03000.96000.99200.99204,039,600
Sept 27, 20240.99001.05000.99001.02001.02002,618,600
Sept 26, 20241.03001.04000.97000.98500.98504,122,400
Sept 25, 20240.99001.06000.99001.02501.02503,046,900
Sept 24, 20241.03001.04000.93600.97600.97609,479,200
Sept 23, 20241.12001.12001.04001.04001.04004,388,800
Sept 20, 20241.14001.15001.09001.11001.11006,182,800
Sept 19, 20241.13001.17001.12001.14001.14003,019,500
Sept 18, 20241.13001.18001.10001.12001.12003,512,800
Sept 17, 20241.20001.20501.10001.12001.12005,320,800
Sept 16, 20241.22001.23901.16001.17001.17003,393,800
Sept 13, 20241.21001.23001.18001.21001.21003,564,500
Sept 12, 20241.23001.24001.19001.20001.20002,120,400
Sept 11, 20241.24001.26801.21001.23001.23002,342,200
Sept 10, 20241.22001.25001.19001.24001.24002,362,900
Sept 09, 20241.15001.25001.13001.25001.25004,091,500
Sept 06, 20241.19001.20001.12001.14001.14003,594,600
Sept 05, 20241.15001.19001.14001.18001.18003,970,800
Sept 04, 20241.19501.20001.16001.16001.16002,546,900
Sept 03, 20241.30001.30001.18001.21001.21005,364,400
Aug 30, 20241.28001.31001.26001.30001.30002,499,500
Aug 29, 20241.31501.33001.27001.27001.27002,585,000
Aug 28, 20241.32001.33001.24001.29001.29004,108,500
Aug 27, 20241.38001.39001.31001.33001.33003,017,300
Aug 26, 20241.28001.40001.28001.36001.36004,798,500
Aug 23, 20241.25001.30001.23001.30001.30002,868,700
Aug 22, 20241.29001.30001.22001.23001.23002,337,200
Aug 21, 20241.20001.30001.20001.29001.29003,412,900
Aug 20, 20241.26001.27501.20001.21001.21006,741,200
Aug 19, 20241.26001.31001.24001.29001.29002,988,900
Aug 16, 20241.30001.31001.22001.24001.24003,960,100
Aug 15, 20241.28001.32001.28001.31001.31003,269,500
Aug 14, 20241.33001.33001.27001.28001.28002,235,300
Aug 13, 20241.32001.35001.28001.32001.32003,112,300
Aug 12, 20241.26001.32001.25001.30001.30004,296,100
Aug 09, 20241.27001.27001.20001.25001.25003,178,400
Aug 08, 20241.27001.30501.17001.28001.28004,634,300
Aug 07, 20241.37001.37001.18001.18001.18005,848,100
Aug 06, 20241.33001.37001.27001.29501.29504,887,400
Aug 05, 20241.18001.27001.08001.21501.21507,924,700
Aug 02, 20241.28001.28001.20001.22501.22505,810,100
Aug 01, 20241.30001.42001.25001.30001.300023,740,400
Jul 31, 20241.49001.50001.39001.40501.40505,608,900
Jul 30, 20241.50001.55001.39001.47001.47005,988,000
Jul 29, 20241.62001.65901.48001.48001.48004,206,400
Jul 26, 20241.63001.66001.58001.64001.64002,392,700
Jul 25, 20241.57001.67001.57001.63001.63002,338,700
Jul 24, 20241.70001.70001.58001.60001.60002,491,000
Jul 23, 20241.61001.72001.61001.70001.70003,173,300
Jul 22, 20241.67001.69001.60001.64001.64003,116,600
Jul 19, 20241.64001.77001.62001.66001.66003,455,200
Jul 18, 20241.75001.80001.58001.63501.63506,261,500
Jul 17, 20241.90001.93001.80001.83001.83005,915,100
Jul 16, 20241.93001.97901.89001.95001.95004,708,800
Jul 15, 20241.86001.94001.82001.91001.91005,046,200
Jul 12, 20241.80001.90001.77001.88001.88005,398,300
Jul 11, 20241.81001.88001.79001.84001.84005,556,900
Jul 10, 20241.76001.81001.72501.81001.81004,287,700
Jul 09, 20241.73001.83001.72001.80501.80505,538,500
Jul 08, 20241.69001.76001.65001.74501.74506,142,300
Jul 05, 20241.64001.71001.56001.71001.71005,255,400
Jul 03, 20241.59001.70001.57001.64001.64002,679,800
Jul 02, 20241.59001.75001.58001.61001.61005,895,700
Jul 01, 20241.53001.64001.49001.62501.62507,729,400
Jun 28, 20241.51001.59501.40001.55001.550042,033,400
Jun 27, 20241.27001.43001.24501.43001.43007,678,400
Jun 26, 20241.21001.30801.15001.28001.28005,668,900
Jun 25, 20241.24001.30001.17001.18001.18004,409,900
Jun 24, 20241.35001.36501.21001.26001.26006,228,600
Jun 21, 20241.30001.35001.28001.33001.330016,551,600
Jun 20, 20241.36001.38001.26001.28501.28505,249,900
Jun 18, 20241.37001.42501.34001.38001.38003,851,100
Jun 17, 20241.44001.49601.34001.34001.34005,777,500
Jun 14, 20241.51001.51501.40001.42001.42004,692,100
Jun 13, 20241.55001.59501.50001.52001.52002,801,000
Jun 12, 20241.57001.65001.51001.54001.54003,615,600
Jun 11, 20241.54001.55001.47001.52501.52503,302,000
Jun 10, 20241.62001.66001.54001.55001.55004,031,800
Jun 07, 20241.69001.70001.57001.60001.60005,126,500
Jun 06, 20241.80001.84001.71001.73001.73003,320,700
Jun 05, 20241.77001.85001.75001.81001.81003,106,900
Jun 04, 20241.72001.80001.67001.79001.79004,288,200
Jun 03, 20241.73001.78001.67001.70001.70003,801,100
May 31, 20241.60001.73001.58001.73001.73004,362,000
May 30, 20241.63001.73501.58001.59001.59004,640,900
May 29, 20241.65001.68501.56001.63001.63004,496,000
May 28, 20241.75001.79001.62001.71001.71005,474,800
May 24, 20241.78001.82001.71001.75001.75003,659,700
May 23, 20241.75001.82001.68001.78001.78004,804,200
May 22, 20241.83001.83501.68001.72001.72006,531,500
May 21, 20241.89001.89001.76001.85001.85006,686,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...