Ocugen Inc (OCGN) Historical Stock Data

2.23 ↓0.01 (-0.45%)

As of Market Close on May 20th, 2022.

Historical Data

In the past 30 trading days, OCGN is down -0.27% a day on average. There have been 12 days where Ocugen Inc closed green and 18 days where OCGN closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-20	2.28	2.23	↓$0.05 (-2.19%)	2.05	2.33	5.20M
2022-05-19	1.99	2.24	↑$0.25 (12.56%)	1.97	2.28	7.79M
2022-05-18	2.11	2.06	↓$0.05 (-2.37%)	2.02	2.24	8.75M
2022-05-17	2.10	2.22	↑$0.12 (5.71%)	2.06	2.23	7.18M
2022-05-16	2.05	2.01	↓$0.04 (-1.95%)	2.00	2.16	4.67M
2022-05-13	1.95	2.10	↑$0.15 (7.69%)	1.89	2.13	8.81M
2022-05-12	1.80	1.91	↑$0.11 (6.11%)	1.67	1.98	10.16M
2022-05-11	2.07	1.83	↓$0.24 (-11.59%)	1.82	2.10	8.36M
2022-05-10	2.06	2.13	↑$0.07 (3.40%)	1.96	2.18	8.63M
2022-05-09	2.11	2.00	↓$0.11 (-4.99%)	1.94	2.12	9.88M
2022-05-06	2.17	2.16	↓$0.01 (-0.46%)	2.11	2.35	5.91M
2022-05-05	2.40	2.28	↓$0.12 (-5.00%)	2.24	2.43	7.43M
2022-05-04	2.41	2.50	↑$0.09 (3.73%)	2.25	2.51	6.93M
2022-05-03	2.30	2.40	↑$0.10 (4.35%)	2.30	2.44	4.74M
2022-05-02	2.19	2.34	↑$0.15 (6.85%)	2.12	2.35	7.03M
2022-04-29	2.25	2.19	↓$0.06 (-2.67%)	2.19	2.41	5.18M
2022-04-28	2.34	2.30	↓$0.04 (-1.71%)	2.10	2.38	6.95M
2022-04-27	2.30	2.22	↓$0.08 (-3.48%)	2.22	2.41	5.01M
2022-04-26	2.45	2.27	↓$0.18 (-7.35%)	2.26	2.52	8.39M
2022-04-25	2.37	2.48	↑$0.11 (4.64%)	2.36	2.52	5.67M
2022-04-22	2.46	2.40	↓$0.06 (-2.44%)	2.36	2.50	5.23M
2022-04-21	2.72	2.46	↓$0.26 (-9.56%)	2.43	2.73	7.36M
2022-04-20	2.72	2.70	↓$0.02 (-0.74%)	2.63	2.77	4.85M
2022-04-19	2.61	2.71	↑$0.10 (3.83%)	2.59	2.77	6.44M
2022-04-18	2.90	2.60	↓$0.30 (-10.34%)	2.60	2.92	12.65M
2022-04-14	3.02	2.76	↓$0.26 (-8.61%)	2.75	3.02	5.58M
2022-04-13	2.77	2.97	↑$0.20 (7.22%)	2.77	3.02	7.30M
2022-04-12	2.69	2.79	↑$0.10 (3.72%)	2.66	2.89	10.21M
2022-04-11	2.91	2.90	↓$0.01 (-0.34%)	2.87	3.04	5.37M
2022-04-08	3.02	2.96	↓$0.06 (-1.99%)	2.94	3.15	4.57M