UK markets closed

Ocugen, Inc. (OCGN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.3900+0.0100 (+0.72%)
As of 11:57AM EST. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20221.43001.44001.36001.39001.39001,147,063
07 Dec 20221.38001.42001.32001.38001.38003,827,700
06 Dec 20221.50001.50001.39001.40001.40003,951,000
05 Dec 20221.61001.62001.44001.50001.50004,665,300
02 Dec 20221.51001.61001.47001.61001.61004,763,900
01 Dec 20221.53001.57001.48001.52001.52003,873,800
30 Nov 20221.47001.56001.44001.56001.56005,428,000
29 Nov 20221.49001.49901.44001.47001.47002,689,700
28 Nov 20221.50001.54001.45001.46001.46003,529,800
25 Nov 20221.55001.56001.51001.51001.51001,240,500
23 Nov 20221.54001.59001.52001.55001.55002,526,100
22 Nov 20221.58001.59001.50001.55001.55003,418,300
21 Nov 20221.61001.61001.54001.56001.56002,758,500
18 Nov 20221.67001.67001.59501.61001.61002,631,100
17 Nov 20221.60001.64001.58001.61001.61002,671,700
16 Nov 20221.71001.71501.65001.65001.65004,803,400
15 Nov 20221.75001.79001.69001.72001.72005,218,500
14 Nov 20221.75001.80001.70001.71001.71005,203,200
11 Nov 20221.69001.83001.68001.77001.77005,675,600
10 Nov 20221.56001.73001.56001.71001.710010,617,600
09 Nov 20221.63001.63001.48001.48001.48005,676,600
08 Nov 20221.57001.68001.52001.64001.64005,189,500
07 Nov 20221.63001.63001.53001.53001.53004,283,200
04 Nov 20221.63001.65001.56001.60001.60005,905,800
03 Nov 20221.59001.67001.55001.58001.58003,487,400
02 Nov 20221.68001.73001.59001.59001.59005,743,000
01 Nov 20221.76001.85001.68001.70001.70004,016,400
31 Oct 20221.72001.76001.69001.72001.72003,360,700
28 Oct 20221.69001.76001.62001.75001.75004,605,300
27 Oct 20221.78001.81001.65001.67001.67003,880,400
26 Oct 20221.71001.87001.68501.76001.76004,328,400
25 Oct 20221.62001.75001.62001.73001.73004,002,200
24 Oct 20221.68001.70501.61001.64001.64003,053,300
21 Oct 20221.61001.72001.57501.72001.72004,574,400
20 Oct 20221.60001.70001.59001.61001.61002,897,900
19 Oct 20221.61001.65001.58001.62001.62006,160,100
18 Oct 20221.68001.71001.58001.64001.64004,831,000
17 Oct 20221.57001.69001.56001.66001.66005,663,100
14 Oct 20221.71001.74001.54001.56001.56004,390,600
13 Oct 20221.58001.71001.55001.71001.71004,038,100
12 Oct 20221.66001.67001.58201.64001.64003,744,200
11 Oct 20221.59001.75001.55001.65001.65004,756,600
10 Oct 20221.70001.70001.58001.61001.61004,450,900
07 Oct 20221.76001.77001.65501.67001.67005,409,500
06 Oct 20221.83001.85501.76001.80001.80004,621,600
05 Oct 20221.81001.87001.76501.84001.84004,374,000
04 Oct 20221.84001.88001.81001.87001.87005,133,500
03 Oct 20221.80001.83001.72001.78001.78004,367,800
30 Sept 20221.77001.86001.76001.78001.78004,013,700
29 Sept 20221.94001.97501.78001.80001.80005,685,100
28 Sept 20222.07002.08901.85002.03002.030012,643,800
27 Sept 20221.81001.86001.77501.82001.82006,071,500
26 Sept 20221.82501.90001.75001.75001.75004,053,800
23 Sept 20221.79001.83001.72001.79001.79006,038,400
22 Sept 20221.95001.95001.81301.84001.84005,222,000
21 Sept 20222.08002.11001.93001.93001.93005,283,500
20 Sept 20222.07002.12002.04002.08002.08003,146,900
19 Sept 20222.15002.16002.05002.13002.13005,137,900
16 Sept 20222.31002.32002.16002.17002.170011,289,300
15 Sept 20222.24002.36002.24002.36002.36004,540,400
14 Sept 20222.28002.34002.19002.30002.30005,028,600
13 Sept 20222.36002.39502.22502.26002.26007,189,700
12 Sept 20222.52002.52002.37002.45002.45003,946,700
09 Sept 20222.47002.51002.44502.48002.48003,532,500
08 Sept 20222.32002.50002.29002.45002.45003,827,700
07 Sept 20222.25002.35002.20002.35002.35005,776,600
06 Sept 20222.45002.45002.20002.21002.21004,833,600
02 Sept 20222.66002.69002.40002.40002.40005,585,800
01 Sept 20222.54002.64002.47502.62002.62003,536,500
31 Aug 20222.60002.61002.51002.58002.58003,680,600
30 Aug 20222.62002.65002.52002.56002.56004,163,800
29 Aug 20222.59002.67502.55002.56002.56004,032,400
26 Aug 20222.84002.84002.62002.64002.64006,379,300
25 Aug 20222.86002.91002.76002.83002.83004,218,600
24 Aug 20222.57002.93502.53002.88002.88009,214,700
23 Aug 20222.44002.64902.40002.56002.56006,605,800
22 Aug 20222.42002.43002.34002.34002.34003,613,800
19 Aug 20222.47002.57002.45002.45002.45004,565,900
18 Aug 20222.70002.70002.49002.56002.56004,210,000
17 Aug 20222.77002.77002.67002.67002.67004,035,500
16 Aug 20222.87002.88002.72002.77002.77005,422,700
15 Aug 20222.80002.89002.78002.88002.88003,344,500
12 Aug 20222.75002.87502.69702.84002.84005,784,200
11 Aug 20222.86002.95002.66502.68002.68006,695,300
10 Aug 20222.75502.86502.73502.83002.83005,878,100
09 Aug 20222.75002.80002.57002.67002.67005,958,600
08 Aug 20222.85002.90002.72302.85002.85004,556,300
05 Aug 20222.73002.95002.68002.86002.86006,054,300
04 Aug 20222.71002.79002.68002.77002.77005,360,700
03 Aug 20222.62002.76502.62002.70002.70004,597,100
02 Aug 20222.48002.67002.48002.62002.62004,084,200
01 Aug 20222.51002.64002.48502.52002.52003,944,400
29 Jul 20222.62002.65002.51002.58002.58004,191,700
28 Jul 20222.60002.68002.49002.62002.62004,112,600
27 Jul 20222.50002.64002.41002.63002.63005,604,200
26 Jul 20222.42002.54002.33002.44002.44005,148,600
25 Jul 20222.45502.48002.33002.45002.45003,157,700
22 Jul 20222.65002.65002.40502.41002.41005,004,300
21 Jul 20222.74002.74002.60002.63002.63003,883,300
20 Jul 20222.74002.86002.63002.71002.71006,146,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...