Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OCGN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.59 | -0.08 | -4.79% | 1.67 | 1.6897 | 1.54 | 4,732,627 |
| May 09 2024 | 1.67 | -0.05 | -2.91% | 1.70 | 1.71 | 1.615 | 5,371,814 |
| May 08 2024 | 1.72 | 0.15 | 9.55% | 1.56 | 1.75 | 1.51 | 10,291,326 |
| May 07 2024 | 1.57 | -0.06 | -3.68% | 1.60 | 1.71 | 1.51 | 6,471,431 |
| May 06 2024 | 1.63 | 0.30 | 22.56% | 1.34 | 1.65 | 1.33 | 13,428,364 |
| May 03 2024 | 1.33 | 0.01 | 0.76% | 1.36 | 1.42 | 1.32 | 4,815,899 |
| May 02 2024 | 1.32 | -0.07 | -5.04% | 1.41 | 1.41 | 1.32 | 5,046,171 |
| May 01 2024 | 1.39 | 0.07 | 5.30% | 1.32 | 1.44 | 1.3101 | 5,064,951 |
| Apr 30 2024 | 1.32 | -0.07 | -5.04% | 1.38 | 1.39 | 1.2505 | 4,753,962 |
| Apr 29 2024 | 1.39 | 0.11 | 8.59% | 1.26 | 1.44 | 1.26 | 7,639,018 |
| Apr 26 2024 | 1.28 | 0.10 | 8.47% | 1.21 | 1.31 | 1.19 | 5,383,185 |
| Apr 25 2024 | 1.18 | 0.00 | 0.00% | 1.15 | 1.25 | 1.11 | 6,857,833 |
| Apr 24 2024 | 1.18 | -0.07 | -5.60% | 1.27 | 1.2897 | 1.15 | 7,325,033 |
| Apr 23 2024 | 1.25 | 0.01 | 0.81% | 1.21 | 1.31 | 1.18 | 6,886,099 |
| Apr 22 2024 | 1.24 | -0.08 | -5.70% | 1.35 | 1.36 | 1.21 | 7,668,347 |
| Apr 19 2024 | 1.315 | -0.01 | -0.38% | 1.29 | 1.37 | 1.27 | 6,604,090 |
| Apr 18 2024 | 1.32 | -0.12 | -8.33% | 1.48 | 1.53 | 1.27 | 8,057,477 |
| Apr 17 2024 | 1.44 | -0.15 | -9.15% | 1.595 | 1.64 | 1.40 | 7,202,618 |
| Apr 16 2024 | 1.585 | -0.01 | -0.31% | 1.55 | 1.60 | 1.52 | 2,980,570 |
| Apr 15 2024 | 1.59 | -0.12 | -7.02% | 1.67 | 1.69 | 1.52 | 6,878,671 |
| Apr 12 2024 | 1.71 | 0.02 | 1.18% | 1.69 | 1.76 | 1.60 | 8,037,672 |
| Apr 11 2024 | 1.69 | -0.11 | -6.11% | 1.85 | 1.86 | 1.66 | 6,772,028 |
| Apr 10 2024 | 1.80 | 0.09 | 5.26% | 1.76 | 1.82 | 1.72 | 5,715,945 |
| Apr 09 2024 | 1.71 | -0.17 | -9.04% | 1.87 | 1.92 | 1.691 | 10,184,381 |
| Apr 08 2024 | 1.88 | 0.05 | 2.73% | 2.01 | 2.08 | 1.84 | 19,623,931 |
| Apr 05 2024 | 1.83 | 0.32 | 21.19% | 1.58 | 1.91 | 1.55 | 20,621,322 |
| Apr 04 2024 | 1.51 | 0.01 | 0.33% | 1.56 | 1.67 | 1.51 | 8,211,810 |
| Apr 03 2024 | 1.505 | 0.13 | 9.06% | 1.37 | 1.60 | 1.361 | 10,001,079 |
| Apr 02 2024 | 1.38 | -0.16 | -10.39% | 1.44 | 1.45 | 1.34 | 9,554,691 |
| Apr 01 2024 | 1.54 | -0.10 | -6.10% | 1.61 | 1.61 | 1.43 | 9,156,518 |
| Mar 28 2024 | 1.64 | -0.14 | -7.87% | 1.75 | 1.76 | 1.57 | 9,142,041 |
| Mar 27 2024 | 1.78 | 0.05 | 2.89% | 1.73 | 1.85 | 1.62 | 10,570,828 |
| Mar 26 2024 | 1.73 | -0.10 | -5.46% | 1.83 | 2.00 | 1.52 | 27,559,086 |
| Mar 25 2024 | 1.83 | 0.19 | 11.59% | 1.87 | 2.105 | 1.72 | 43,984,055 |
| Mar 22 2024 | 1.64 | 0.30 | 22.39% | 1.45 | 1.71 | 1.41 | 31,895,775 |
| Mar 21 2024 | 1.34 | 0.10 | 8.06% | 1.32 | 1.60 | 1.30 | 29,629,566 |
| Mar 20 2024 | 1.24 | 0.14 | 12.73% | 1.11 | 1.25 | 1.10 | 8,609,633 |
| Mar 19 2024 | 1.10 | 0.07 | 6.80% | 1.05 | 1.10 | 1.03 | 3,322,690 |
| Mar 18 2024 | 1.03 | -0.05 | -4.63% | 1.09 | 1.22 | 1.01 | 10,721,164 |
| Mar 15 2024 | 1.08 | 0.06 | 5.88% | 1.05 | 1.09 | 1.02 | 3,600,405 |
| Mar 14 2024 | 1.02 | -0.02 | -1.92% | 1.06 | 1.0892 | 1.01 | 3,191,683 |
| Mar 13 2024 | 1.04 | 0.06 | 5.69% | 1.00 | 1.08 | 0.9901 | 5,526,128 |
| Mar 12 2024 | 0.984 | 0.0417 | 4.43% | 0.96 | 1.01 | 0.96 | 3,394,682 |
| Mar 11 2024 | 0.9423 | -0.0457 | -4.63% | 0.9998 | 1.02 | 0.93 | 3,684,862 |
| Mar 08 2024 | 0.988 | -0.022 | -2.18% | 1.04 | 1.09 | 0.98 | 6,546,028 |
| Mar 07 2024 | 1.01 | 0.14 | 16.09% | 0.89 | 1.03 | 0.8705 | 7,784,029 |
| Mar 06 2024 | 0.87 | 0.007 | 0.81% | 0.8466 | 0.8782 | 0.842 | 2,088,705 |
| Mar 05 2024 | 0.863 | -0.017 | -1.93% | 0.88 | 0.8899 | 0.802 | 4,562,006 |
| Mar 04 2024 | 0.88 | -0.08 | -8.33% | 0.96 | 0.975 | 0.8735 | 5,210,497 |
| Mar 01 2024 | 0.96 | 0.024 | 2.56% | 0.95 | 0.9798 | 0.90 | 3,562,913 |
| Feb 29 2024 | 0.936 | -0.0051 | -0.54% | 0.95 | 0.9839 | 0.90 | 4,712,762 |
| Feb 28 2024 | 0.9411 | -0.0489 | -4.94% | 1.01 | 1.02 | 0.912 | 6,152,839 |
| Feb 27 2024 | 0.99 | 0.09 | 10.00% | 0.9226 | 1.00 | 0.867 | 9,843,052 |
| Feb 26 2024 | 0.90 | 0.1055 | 13.28% | 0.8546 | 0.9882 | 0.84 | 13,427,281 |
| Feb 23 2024 | 0.7945 | -0.2021 | -20.28% | 0.95 | 0.9601 | 0.7425 | 16,767,339 |
| Feb 22 2024 | 0.9966 | -0.0634 | -5.98% | 1.04 | 1.04 | 0.908 | 15,009,182 |
| Feb 21 2024 | 1.06 | 0.02 | 1.92% | 1.15 | 1.15 | 0.90 | 26,791,300 |
| Feb 20 2024 | 1.04 | 0.09 | 9.58% | 1.26 | 1.28 | 1.00 | 40,730,372 |
| Feb 16 2024 | 0.9491 | 0.2031 | 27.23% | 0.76 | 0.98 | 0.76 | 19,873,393 |
| Feb 15 2024 | 0.746 | 0.079 | 11.84% | 0.7047 | 0.755 | 0.685 | 7,696,487 |
| Feb 14 2024 | 0.667 | 0.057 | 9.34% | 0.61 | 0.69 | 0.61 | 5,082,291 |
| Feb 13 2024 | 0.61 | -0.024 | -3.79% | 0.63 | 0.6305 | 0.5651 | 2,194,046 |
