Ocugen Inc (OCGN) Historical Stock Data
1.72 ↓0.06 (-3.37%)
As of March 28, 2024, 11:08am EST.
Historical Data
In the past 30 trading days, OCGN is up 0.71% a day on average. There have been 16 days where Ocugen Inc closed green and 14 days where OCGN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 1.06 | 1.02 | ↓$0.04 (-3.77%) | 1.01 | 1.09 | 3.19M |
2024-03-13 | 1.00 | 1.04 | ↑$0.04 (4.00%) | 0.99 | 1.08 | 5.54M |
2024-03-12 | 0.96 | 0.98 | ↑$0.02 (2.50%) | 0.96 | 1.01 | 3.40M |
2024-03-11 | 1.00 | 0.94 | ↓$0.06 (-5.75%) | 0.93 | 1.02 | 3.69M |
2024-03-08 | 1.04 | 0.99 | ↓$0.05 (-5.00%) | 0.98 | 1.09 | 6.56M |
2024-03-07 | 0.89 | 1.01 | ↑$0.12 (13.48%) | 0.87 | 1.03 | 7.80M |
2024-03-06 | 0.85 | 0.87 | ↑$0.02 (2.76%) | 0.84 | 0.88 | 2.06M |
2024-03-05 | 0.88 | 0.86 | ↓$0.02 (-1.93%) | 0.80 | 0.89 | 4.57M |
2024-03-04 | 0.96 | 0.88 | ↓$0.08 (-8.33%) | 0.87 | 0.98 | 5.24M |
2024-03-01 | 0.95 | 0.96 | ↑$0.01 (1.05%) | 0.90 | 0.98 | 3.57M |
2024-02-29 | 0.95 | 0.94 | ↓$0.01 (-1.47%) | 0.90 | 0.98 | 4.73M |
2024-02-28 | 1.01 | 0.94 | ↓$0.07 (-6.82%) | 0.91 | 1.02 | 6.17M |
2024-02-27 | 0.92 | 0.99 | ↑$0.07 (7.31%) | 0.86 | 1.00 | 9.85M |
2024-02-26 | 0.85 | 0.90 | ↑$0.05 (5.31%) | 0.84 | 0.99 | 13.45M |
2024-02-23 | 0.95 | 0.79 | ↓$0.16 (-16.37%) | 0.74 | 0.96 | 16.80M |
2024-02-22 | 1.04 | 1.00 | ↓$0.04 (-4.17%) | 0.91 | 1.04 | 15.03M |
2024-02-21 | 1.15 | 1.06 | ↓$0.09 (-7.83%) | 0.90 | 1.15 | 26.83M |
2024-02-20 | 1.26 | 1.04 | ↓$0.22 (-17.46%) | 1.00 | 1.28 | 40.96M |
2024-02-16 | 0.76 | 0.95 | ↑$0.19 (24.88%) | 0.76 | 0.98 | 20M |
2024-02-15 | 0.70 | 0.75 | ↑$0.04 (5.86%) | 0.69 | 0.76 | 7.73M |
2024-02-14 | 0.61 | 0.67 | ↑$0.06 (9.34%) | 0.61 | 0.69 | 5.10M |
Create an account or log in to view more rows.
$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
$OCGN Green today if ya buy
$OCGN almost time for the running