Ocugen Inc (OCGN) Historical Stock Data
1.28 ↑0.10 (8.47%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OCGN is down -0.43% a day on average. There have been 15 days where Ocugen Inc closed green and 15 days where OCGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.21 | 1.28 | ↑$0.07 (5.79%) | 1.19 | 1.31 | 5.38M |
| 2024-04-25 | 1.15 | 1.18 | ↑$0.03 (2.61%) | 1.11 | 1.25 | 6.86M |
| 2024-04-24 | 1.27 | 1.18 | ↓$0.09 (-7.09%) | 1.15 | 1.29 | 7.34M |
| 2024-04-23 | 1.21 | 1.25 | ↑$0.04 (3.31%) | 1.18 | 1.31 | 6.89M |
| 2024-04-22 | 1.35 | 1.24 | ↓$0.11 (-8.15%) | 1.21 | 1.36 | 7.68M |
| 2024-04-19 | 1.29 | 1.32 | ↑$0.03 (2.33%) | 1.27 | 1.37 | 6.61M |
| 2024-04-18 | 1.48 | 1.32 | ↓$0.16 (-10.81%) | 1.27 | 1.53 | 8.06M |
| 2024-04-17 | 1.60 | 1.44 | ↓$0.16 (-9.72%) | 1.40 | 1.64 | 7.21M |
| 2024-04-16 | 1.55 | 1.59 | ↑$0.04 (2.58%) | 1.52 | 1.60 | 2.98M |
| 2024-04-15 | 1.67 | 1.59 | ↓$0.08 (-4.79%) | 1.52 | 1.69 | 6.89M |
| 2024-04-12 | 1.69 | 1.71 | ↑$0.02 (1.18%) | 1.60 | 1.76 | 8.05M |
| 2024-04-11 | 1.85 | 1.69 | ↓$0.16 (-8.65%) | 1.66 | 1.86 | 6.78M |
| 2024-04-10 | 1.76 | 1.80 | ↑$0.04 (2.27%) | 1.72 | 1.82 | 5.74M |
| 2024-04-09 | 1.87 | 1.71 | ↓$0.16 (-8.56%) | 1.69 | 1.92 | 10.20M |
| 2024-04-08 | 2.01 | 1.88 | ↓$0.13 (-6.47%) | 1.84 | 2.08 | 19.66M |
| 2024-04-05 | 1.58 | 1.83 | ↑$0.25 (15.82%) | 1.55 | 1.91 | 20.66M |
| 2024-04-04 | 1.56 | 1.51 | ↓$0.05 (-3.21%) | 1.51 | 1.67 | 8.22M |
| 2024-04-03 | 1.37 | 1.51 | ↑$0.14 (9.85%) | 1.36 | 1.60 | 10.01M |
| 2024-04-02 | 1.44 | 1.38 | ↓$0.06 (-4.17%) | 1.34 | 1.45 | 9.59M |
| 2024-04-01 | 1.61 | 1.54 | ↓$0.07 (-4.35%) | 1.43 | 1.61 | 9.21M |
| 2024-03-28 | 1.75 | 1.64 | ↓$0.11 (-6.29%) | 1.57 | 1.76 | 9.15M |
| 2024-03-27 | 1.73 | 1.78 | ↑$0.05 (2.89%) | 1.62 | 1.85 | 10.59M |
| 2024-03-26 | 1.83 | 1.73 | ↓$0.10 (-5.46%) | 1.52 | 2.00 | 27.65M |
| 2024-03-25 | 1.87 | 1.83 | ↓$0.04 (-2.14%) | 1.72 | 2.11 | 44.03M |
| 2024-03-22 | 1.45 | 1.64 | ↑$0.19 (13.10%) | 1.41 | 1.71 | 31.94M |
| 2024-03-21 | 1.32 | 1.34 | ↑$0.02 (1.52%) | 1.30 | 1.60 | 29.70M |
| 2024-03-20 | 1.11 | 1.24 | ↑$0.13 (11.71%) | 1.10 | 1.25 | 8.65M |
| 2024-03-19 | 1.05 | 1.10 | ↑$0.05 (4.76%) | 1.03 | 1.10 | 3.35M |
| 2024-03-18 | 1.09 | 1.03 | ↓$0.06 (-5.50%) | 1.01 | 1.22 | 10.72M |
| 2024-03-15 | 1.05 | 1.08 | ↑$0.03 (2.86%) | 1.02 | 1.09 | 3.60M |
Create an account or log in to view more rows.
$OCGN who else excited??
$OCGN bounce back baby
$OCGN I love this stonk!
$OCGN rocket fuel tanks are full. Gonna shoot to the stars
$OCGN ADDING MORE…
$OCGN This stock is the golden ticket.
$OCGN Up! Up! Up! Up! Up! Up! Up!
$OCGN wow
$OCGN Algorithms are playing games
$OCGN not worrying