Ocugen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.68	0.70	0.67	0.70	0.70	4.48%	3,047,781
May 9, 2025	0.72	0.74	0.65	0.67	0.67	-2.81%	3,846,932
May 8, 2025	0.67	0.70	0.66	0.69	0.69	4.12%	3,040,570
May 7, 2025	0.71	0.72	0.65	0.66	0.66	-7.42%	2,788,595
May 6, 2025	0.77	0.77	0.70	0.72	0.72	-5.89%	2,708,852
May 5, 2025	0.75	0.78	0.75	0.76	0.76	-0.65%	2,817,512
May 2, 2025	0.74	0.78	0.74	0.77	0.77	3.64%	3,901,671
May 1, 2025	0.74	0.77	0.73	0.74	0.74	-1.22%	2,652,082
Apr 30, 2025	0.72	0.75	0.69	0.75	0.75	2.65%	2,681,072
Apr 29, 2025	0.71	0.74	0.68	0.73	0.73	2.85%	2,728,493
Apr 28, 2025	0.73	0.74	0.68	0.71	0.71	-1.60%	3,320,822
Apr 25, 2025	0.74	0.75	0.71	0.72	0.72	-2.40%	2,836,201
Apr 24, 2025	0.72	0.74	0.71	0.74	0.74	2.78%	2,108,575
Apr 23, 2025	0.71	0.75	0.70	0.72	0.72	4.29%	3,190,178
Apr 22, 2025	0.68	0.70	0.68	0.69	0.69	1.54%	2,997,518
Apr 21, 2025	0.68	0.68	0.65	0.68	0.68	-0.34%	1,575,915
Apr 17, 2025	0.65	0.69	0.65	0.68	0.68	4.01%	3,490,761
Apr 16, 2025	0.68	0.70	0.64	0.65	0.65	-6.53%	4,031,881
Apr 15, 2025	0.69	0.71	0.67	0.70	0.70	4.10%	4,442,241
Apr 14, 2025	0.72	0.74	0.66	0.67	0.67	-2.77%	4,639,109
Apr 11, 2025	0.67	0.74	0.64	0.69	0.69	3.11%	4,032,724
Apr 10, 2025	0.68	0.68	0.64	0.67	0.67	-3.45%	2,672,425
Apr 9, 2025	0.59	0.72	0.57	0.69	0.69	18.99%	6,653,589
Apr 8, 2025	0.64	0.66	0.58	0.58	0.58	-10.17%	3,117,087
Apr 7, 2025	0.60	0.67	0.59	0.65	0.65	-1.99%	5,304,706
Apr 4, 2025	0.61	0.69	0.61	0.66	0.66	3.65%	3,815,512
Apr 3, 2025	0.66	0.67	0.62	0.64	0.64	-7.30%	3,755,232
Apr 2, 2025	0.65	0.71	0.63	0.69	0.69	6.46%	3,654,431
Apr 1, 2025	0.70	0.72	0.64	0.65	0.65	-8.37%	3,431,205
Mar 31, 2025	0.76	0.77	0.68	0.71	0.71	-11.66%	5,320,738
Mar 28, 2025	0.71	0.80	0.70	0.80	0.80	10.44%	7,082,895
Mar 27, 2025	0.75	0.75	0.69	0.72	0.72	-2.04%	3,228,291
Mar 26, 2025	0.74	0.74	0.71	0.74	0.74	3.40%	4,078,305
Mar 25, 2025	0.68	0.72	0.64	0.71	0.71	12.13%	6,052,872
Mar 24, 2025	0.62	0.64	0.61	0.64	0.64	5.43%	2,784,662
Mar 21, 2025	0.58	0.61	0.56	0.60	0.60	4.97%	4,026,721
Mar 20, 2025	0.54	0.59	0.53	0.58	0.58	4.94%	4,147,703
Mar 19, 2025	0.52	0.55	0.52	0.55	0.55	6.31%	2,651,537
Mar 18, 2025	0.56	0.57	0.52	0.52	0.52	-9.83%	6,685,187
Mar 17, 2025	0.56	0.58	0.55	0.57	0.57	6.57%	2,399,672
Mar 14, 2025	0.55	0.57	0.54	0.54	0.54	-0.96%	2,760,864
Mar 13, 2025	0.57	0.58	0.54	0.54	0.54	-5.93%	2,048,871
Mar 12, 2025	0.55	0.58	0.55	0.58	0.58	5.51%	2,456,171
Mar 11, 2025	0.57	0.57	0.52	0.55	0.55	-1.69%	4,569,652
Mar 10, 2025	0.60	0.61	0.55	0.56	0.56	-8.88%	4,785,804
Mar 7, 2025	0.63	0.64	0.60	0.61	0.61	-3.24%	2,970,916
Mar 6, 2025	0.58	0.69	0.58	0.63	0.63	9.96%	7,622,281
Mar 5, 2025	0.59	0.60	0.55	0.57	0.57	-2.80%	3,757,903
Mar 4, 2025	0.61	0.61	0.57	0.59	0.59	-2.50%	5,985,096
Mar 3, 2025	0.67	0.67	0.60	0.61	0.61	-7.15%	4,479,934