UK markets close in 2 hours 30 minutes

Ocugen, Inc. (OCGN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.3867+0.0002 (+0.05%)
At close: 04:00PM EST
0.3760 -0.01 (-2.77%)
Pre-market: 08:57AM EST
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20230.38600.39000.37400.38700.3870989,900
29 Nov 20230.38000.39500.38000.38700.3870861,800
28 Nov 20230.39000.39000.37200.37800.3780893,100
27 Nov 20230.39500.40500.38500.38900.38901,162,300
24 Nov 20230.38300.40000.38000.39500.3950628,500
22 Nov 20230.38600.39000.37300.38900.3890909,900
21 Nov 20230.39300.40500.38300.38700.3870936,800
20 Nov 20230.38600.41000.37900.41000.41001,608,700
17 Nov 20230.38900.39000.36600.38900.38901,190,400
16 Nov 20230.37800.38200.36100.36200.36201,131,400
15 Nov 20230.37700.39000.37000.38000.38001,278,400
14 Nov 20230.36500.37400.35300.37400.37401,648,200
13 Nov 20230.36000.36900.35100.36500.3650879,500
10 Nov 20230.36900.37400.35100.36000.36001,142,800
09 Nov 20230.38300.38700.35500.36900.36901,431,900
08 Nov 20230.38000.38700.37500.38400.3840834,800
07 Nov 20230.38000.38800.37400.38000.3800845,600
06 Nov 20230.39200.39900.37600.37800.3780944,900
03 Nov 20230.37400.39500.37300.38500.38501,382,100
02 Nov 20230.36500.37800.35800.37100.37101,473,900
01 Nov 20230.36700.36700.35200.35800.3580682,800
31 Oct 20230.36600.37500.35500.36800.36801,119,800
30 Oct 20230.35400.36800.34600.36000.3600974,300
27 Oct 20230.35700.36400.35000.35900.35901,005,700
26 Oct 20230.36000.37400.34500.36100.36102,507,400
25 Oct 20230.38900.39000.37200.37600.37601,904,900
24 Oct 20230.39100.40000.39000.39500.39501,572,800
23 Oct 20230.40100.40300.39100.40000.40001,997,600
20 Oct 20230.40600.40800.40000.40000.4000859,800
19 Oct 20230.41700.42100.40000.40800.40801,527,300
18 Oct 20230.43300.43300.41000.42500.42501,047,300
17 Oct 20230.43300.44000.42600.42600.42601,246,800
16 Oct 20230.42000.43500.41600.43300.43301,125,600
13 Oct 20230.42500.42500.41500.41900.4190717,500
12 Oct 20230.43500.44200.41200.41800.41801,719,100
11 Oct 20230.45500.45500.42300.42600.42602,262,400
10 Oct 20230.43300.45000.42100.45000.45003,594,100
09 Oct 20230.41200.41200.40100.40800.4080716,900
06 Oct 20230.40600.41500.40100.40700.4070728,600
05 Oct 20230.40300.42000.40000.41400.41401,359,900
04 Oct 20230.40800.40800.39800.40500.4050802,300
03 Oct 20230.40000.40800.39900.40800.40801,235,500
02 Oct 20230.41000.41100.39900.40000.40001,077,200
29 Sept 20230.41000.42000.40000.40000.4000929,400
28 Sept 20230.40600.41000.40000.40500.40501,118,900
27 Sept 20230.41100.41500.40300.40700.4070774,900
26 Sept 20230.40300.42100.40000.40500.40501,459,000
25 Sept 20230.40100.40300.39800.40000.40001,042,600
22 Sept 20230.40000.40300.40000.40000.40001,128,800
21 Sept 20230.39100.40600.39100.40000.40002,260,300
20 Sept 20230.40300.40600.39600.39600.39601,585,400
19 Sept 20230.39700.41000.39000.40200.40201,963,300
18 Sept 20230.41400.42000.39500.40000.40005,245,000
15 Sept 20230.42800.43100.40900.40900.40903,534,700
14 Sept 20230.43600.44200.42200.43000.43001,676,600
13 Sept 20230.43800.44800.42200.43800.43802,927,900
12 Sept 20230.42000.43700.41500.42000.42001,023,500
11 Sept 20230.42000.43200.40500.42000.42001,549,200
08 Sept 20230.43000.43000.41200.41500.41501,272,000
07 Sept 20230.42100.43300.41600.43000.43001,349,200
06 Sept 20230.45200.45300.42800.43000.43002,443,300
05 Sept 20230.42800.45200.42000.45200.45202,750,900
01 Sept 20230.43100.44100.42100.43000.43001,723,700
31 Aug 20230.45200.45800.42500.43100.43103,013,700
30 Aug 20230.46000.46200.44500.45200.45201,365,500
29 Aug 20230.45200.46400.44400.46000.46001,612,800
28 Aug 20230.47000.47000.44500.45200.45201,745,300
25 Aug 20230.46000.46000.44000.45700.45701,844,600
24 Aug 20230.47000.48000.44000.46700.46702,880,800
23 Aug 20230.42000.47500.41600.47100.47109,283,900
22 Aug 20230.43200.44200.39700.40300.40307,967,300
21 Aug 20230.45000.45400.43200.44300.44303,991,800
18 Aug 20230.43800.45000.42500.44200.44202,547,200
17 Aug 20230.45200.46300.43700.43900.43903,534,800
16 Aug 20230.47000.48000.44000.44400.44403,920,000
15 Aug 20230.50000.50000.47500.47600.47601,797,900
14 Aug 20230.49500.50000.48100.49200.49202,915,200
11 Aug 20230.49800.50100.48300.50100.50101,945,600
10 Aug 20230.50600.51600.47700.49800.49803,889,600
09 Aug 20230.53300.53500.48300.49100.49107,410,200
08 Aug 20230.52000.53200.51200.52200.52204,331,200
07 Aug 20230.56400.56400.52000.54300.54304,181,100
04 Aug 20230.57200.58300.55000.55500.55503,242,300
03 Aug 20230.57000.58900.57000.57200.57202,886,900
02 Aug 20230.60000.60400.57000.57400.57403,895,200
01 Aug 20230.62000.62000.58600.60500.60504,161,800
31 Jul 20230.60000.61900.59900.61500.61504,642,500
28 Jul 20230.58000.59700.57100.59600.59603,825,400
27 Jul 20230.58000.59700.57100.57900.57903,222,700
26 Jul 20230.56900.58700.56200.57400.57404,319,500
25 Jul 20230.57500.57700.56000.56000.56003,041,600
24 Jul 20230.61000.61800.55600.56300.56309,061,600
21 Jul 20230.60100.62200.59500.60100.60106,167,000
20 Jul 20230.60500.61200.59300.60000.60006,393,900
19 Jul 20230.59600.61200.59200.60100.60105,997,500
18 Jul 20230.60000.60800.59100.59900.59903,079,000
17 Jul 20230.58900.61300.58000.59600.59603,295,600
14 Jul 20230.59100.60000.57400.58400.58404,185,100
13 Jul 20230.60300.60300.57000.59200.59205,586,400
12 Jul 20230.60000.61200.56100.59900.59905,154,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...