Ocugen, Inc. - Common Stock (OCGN)

Historical Prices For Ocugen, Inc. - Common Stock (OCGN)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	1.70	1.77	1.65	1.77	7,894,347	1.77
10/01/2025	1.64	1.75	1.62	1.68	7,990,098	1.68
9/30/2025	1.51	1.63	1.45	1.63	7,288,694	1.63
9/29/2025	1.46	1.59	1.45	1.45	5,484,780	1.45
9/26/2025	1.52	1.57	1.41	1.46	6,191,349	1.46
9/25/2025	1.62	1.62	1.41	1.52	11,604,515	1.52
9/24/2025	1.67	1.78	1.61	1.64	13,387,257	1.64
9/23/2025	1.39	1.69	1.39	1.66	12,098,551	1.66
9/22/2025	1.35	1.41	1.31	1.39	4,328,902	1.39
9/19/2025	1.34	1.42	1.34	1.34	5,983,368	1.34
9/18/2025	1.44	1.48	1.28	1.40	13,128,909	1.40
9/17/2025	1.17	1.33	1.17	1.32	8,898,995	1.32
9/16/2025	1.21	1.22	1.15	1.17	4,767,377	1.17
9/15/2025	1.13	1.25	1.12	1.20	10,989,643	1.20
9/12/2025	1.06	1.07	1.05	1.07	1,722,863	1.07
9/11/2025	1.03	1.07	1.03	1.07	2,563,252	1.07
9/10/2025	1.03	1.06	1.03	1.04	1,671,215	1.04
9/09/2025	1.02	1.04	1.01	1.03	1,654,973	1.03
9/08/2025	1.02	1.03	1.01	1.03	1,394,251	1.03
9/05/2025	1.02	1.04	1.01	1.03	1,104,667	1.03
9/04/2025	1.04	1.04	1.02	1.03	1,034,742	1.03
9/03/2025	1.01	1.05	1.01	1.05	1,396,666	1.05
9/02/2025	1.01	1.03	1.00	1.03	1,621,524	1.03
8/29/2025	1.04	1.06	1.01	1.02	1,789,052	1.02
8/28/2025	1.04	1.07	1.04	1.05	1,205,444	1.05
8/27/2025	1.04	1.06	1.04	1.04	1,491,505	1.04
8/26/2025	1.04	1.07	1.03	1.04	2,279,161	1.04
8/25/2025	1.01	1.06	1.00	1.04	2,470,491	1.04
8/22/2025	1.01	1.05	1.00	1.01	2,293,097	1.01
8/21/2025	0.99	1.02	0.99	1.01	853,832	1.01
8/20/2025	1.00	1.02	0.98	1.01	2,773,460	1.01
8/19/2025	1.04	1.04	0.99	1.00	1,683,360	1.00
8/18/2025	1.05	1.06	1.02	1.04	1,399,019	1.04
8/15/2025	1.02	1.05	1.02	1.05	1,472,783	1.05
8/14/2025	1.02	1.05	1.01	1.03	1,449,529	1.03
8/13/2025	1.03	1.07	1.03	1.03	1,979,387	1.03
8/12/2025	0.98	1.04	0.98	1.03	2,369,530	1.03
8/11/2025	0.98	1.02	0.96	0.98	2,553,634	0.98
8/08/2025	1.01	1.01	0.97	1.00	2,379,947	1.00
8/07/2025	0.97	1.01	0.94	1.00	2,497,842	1.00
8/06/2025	0.95	0.97	0.93	0.96	2,110,916	0.96
8/05/2025	1.01	1.01	0.95	0.95	3,285,110	0.95
8/04/2025	1.00	1.02	0.97	1.00	2,434,867	1.00
8/01/2025	1.00	1.02	0.94	0.99	4,438,792	0.99
7/31/2025	1.05	1.06	1.02	1.03	2,153,479	1.03
7/30/2025	1.05	1.11	1.03	1.07	2,234,706	1.07
7/29/2025	1.05	1.07	1.03	1.03	1,747,940	1.03
7/28/2025	1.09	1.10	1.01	1.03	3,341,097	1.03
7/25/2025	1.10	1.12	1.07	1.09	1,506,478	1.09
7/24/2025	1.17	1.18	1.09	1.12	3,230,162	1.12
7/23/2025	1.05	1.17	1.05	1.17	6,762,363	1.17
7/22/2025	1.02	1.05	0.99	1.03	2,491,129	1.03
7/21/2025	1.03	1.06	1.00	1.01	3,264,259	1.01
7/18/2025	1.00	1.04	0.97	1.02	3,113,844	1.02
7/17/2025	1.03	1.06	0.99	1.00	4,331,549	1.00
7/16/2025	1.07	1.09	1.02	1.04	3,632,585	1.04
7/15/2025	1.12	1.16	1.06	1.07	3,496,303	1.07
7/14/2025	1.10	1.15	1.07	1.11	3,133,645	1.11
7/11/2025	1.16	1.19	1.11	1.14	4,193,648	1.14
7/10/2025	1.13	1.18	1.12	1.15	5,596,936	1.15
7/09/2025	1.06	1.13	1.05	1.13	6,047,458	1.13
7/08/2025	0.98	1.08	0.98	1.05	5,138,759	1.05
7/07/2025	0.96	0.99	0.91	0.97	4,614,594	0.97
7/03/2025	0.93	0.97	0.93	0.96	3,276,743	0.96