Canada markets close in 5 hours 41 minutes

Ocugen, Inc. (OCGN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.2400+0.0400 (+3.33%)
As of 10:18AM EST. Market open.
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20231.22001.25001.19001.24001.24001,157,255
Jan 26, 20231.26001.28001.19001.20001.20005,300,400
Jan 25, 20231.22001.26001.21001.26001.26003,201,600
Jan 24, 20231.23001.27001.20501.26001.26004,364,900
Jan 23, 20231.21001.25001.18001.24001.24006,340,200
Jan 20, 20231.18501.22001.14001.21001.21004,971,800
Jan 19, 20231.21001.21001.15001.16001.16003,479,200
Jan 18, 20231.25001.30001.20001.21001.21005,737,500
Jan 17, 20231.31001.31001.25001.26001.26005,978,600
Jan 13, 20231.28001.35001.26001.30001.30007,851,600
Jan 12, 20231.26001.33001.22001.33001.33008,123,000
Jan 11, 20231.28001.29001.24001.26001.26006,081,800
Jan 10, 20231.25801.30001.24001.29001.29007,195,200
Jan 09, 20231.54001.55001.25001.25001.250029,395,100
Jan 06, 20231.31001.32001.25001.30001.30003,864,800
Jan 05, 20231.30001.30001.25001.29001.29003,988,800
Jan 04, 20231.26001.33001.24001.33001.33003,852,100
Jan 03, 20231.30001.37001.24001.25001.25003,994,400
Dec 30, 20221.20001.31001.20001.30001.30004,372,200
Dec 29, 20221.14001.29001.13001.26001.26007,468,700
Dec 28, 20221.11001.16001.09001.13001.13003,635,400
Dec 27, 20221.18001.20001.11001.11001.11004,057,100
Dec 23, 20221.27001.29001.18001.21001.21004,027,700
Dec 22, 20221.24001.30001.17001.29001.29004,521,100
Dec 21, 20221.31001.33001.24001.27001.27005,383,000
Dec 20, 20221.34001.35001.30001.32001.32002,754,900
Dec 19, 20221.49001.50001.33001.34001.34004,653,600
Dec 16, 20221.54001.55001.37001.53001.530010,540,500
Dec 15, 20221.57001.57001.43001.45001.45006,873,000
Dec 14, 20221.54001.62001.50801.59001.59003,490,900
Dec 13, 20221.53001.57001.46001.55001.55005,217,900
Dec 12, 20221.33001.49001.32001.47001.47004,363,500
Dec 09, 20221.40001.42001.34001.35001.35003,096,700
Dec 08, 20221.43001.44001.36001.40001.40002,964,100
Dec 07, 20221.38001.42001.32001.38001.38003,863,300
Dec 06, 20221.50001.50001.39001.40001.40003,951,000
Dec 05, 20221.61001.62001.44001.50001.50004,665,300
Dec 02, 20221.51001.61001.47001.61001.61004,777,100
Dec 01, 20221.53001.57001.48001.52001.52003,873,800
Nov 30, 20221.47001.56001.44001.56001.56005,428,000
Nov 29, 20221.49001.49901.44001.47001.47002,689,700
Nov 28, 20221.50001.54001.45001.46001.46003,529,800
Nov 25, 20221.55001.56001.51001.51001.51001,240,500
Nov 23, 20221.54001.59001.52001.55001.55002,526,100
Nov 22, 20221.58001.59001.50001.55001.55003,418,300
Nov 21, 20221.61001.61001.54001.56001.56002,758,500
Nov 18, 20221.67001.67001.59501.61001.61002,631,900
Nov 17, 20221.60001.64001.58001.61001.61002,671,700
Nov 16, 20221.71001.71501.65001.65001.65004,803,400
Nov 15, 20221.75001.79001.69001.72001.72005,218,500
Nov 14, 20221.75001.80001.70001.71001.71005,203,200
Nov 11, 20221.69001.83001.68001.77001.77005,687,500
Nov 10, 20221.56001.73001.56001.71001.710010,617,600
Nov 09, 20221.63001.63001.48001.48001.48005,676,600
Nov 08, 20221.57001.68001.52001.64001.64005,189,500
Nov 07, 20221.63001.63001.53001.53001.53004,283,200
Nov 04, 20221.63001.65001.56001.60001.60005,912,900
Nov 03, 20221.59001.67001.55001.58001.58003,487,400
Nov 02, 20221.68001.73001.59001.59001.59005,743,000
Nov 01, 20221.76001.85001.68001.70001.70004,016,400
Oct 31, 20221.72001.76001.69001.72001.72003,360,700
Oct 28, 20221.69001.76001.62001.75001.75004,605,300
Oct 27, 20221.78001.81001.65001.67001.67003,880,400
Oct 26, 20221.71001.87001.68501.76001.76004,328,400
Oct 25, 20221.62001.75001.62001.73001.73004,002,200
Oct 24, 20221.68001.70501.61001.64001.64003,053,300
Oct 21, 20221.61001.72001.57501.72001.72004,574,400
Oct 20, 20221.60001.70001.59001.61001.61002,897,900
Oct 19, 20221.61001.65001.58001.62001.62006,160,100
Oct 18, 20221.68001.71001.58001.64001.64004,831,000
Oct 17, 20221.57001.69001.56001.66001.66005,663,100
Oct 14, 20221.71001.74001.54001.56001.56004,390,600
Oct 13, 20221.58001.71001.55001.71001.71004,038,100
Oct 12, 20221.66001.67001.58201.64001.64003,744,200
Oct 11, 20221.59001.75001.55001.65001.65004,756,600
Oct 10, 20221.70001.70001.58001.61001.61004,450,900
Oct 07, 20221.76001.77001.65501.67001.67005,409,500
Oct 06, 20221.83001.85501.76001.80001.80004,621,600
Oct 05, 20221.81001.87001.76501.84001.84004,374,000
Oct 04, 20221.84001.88001.81001.87001.87005,133,500
Oct 03, 20221.80001.83001.72001.78001.78004,367,800
Sept 30, 20221.77001.86001.76001.78001.78004,013,700
Sept 29, 20221.94001.97501.78001.80001.80005,685,100
Sept 28, 20222.07002.08901.85002.03002.030012,643,800
Sept 27, 20221.81001.86001.77501.82001.82006,071,500
Sept 26, 20221.82501.90001.75001.75001.75004,053,800
Sept 23, 20221.79001.83001.72001.79001.79006,038,400
Sept 22, 20221.95001.95001.81301.84001.84005,222,000
Sept 21, 20222.08002.11001.93001.93001.93005,283,500
Sept 20, 20222.07002.12002.04002.08002.08003,146,900
Sept 19, 20222.15002.16002.05002.13002.13005,137,900
Sept 16, 20222.31002.32002.16002.17002.170011,289,300
Sept 15, 20222.24002.36002.24002.36002.36004,540,400
Sept 14, 20222.28002.34002.19002.30002.30005,028,600
Sept 13, 20222.36002.39502.22502.26002.26007,189,700
Sept 12, 20222.52002.52002.37002.45002.45003,946,700
Sept 09, 20222.47002.51002.44502.48002.48003,532,500
Sept 08, 20222.32002.50002.29002.45002.45003,827,700
Sept 07, 20222.25002.35002.20002.35002.35005,776,600
Sept 06, 20222.45002.45002.20002.21002.21004,833,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...