XNAS
Datos históricos de Ocugen, Inc.
Ocugen, Inc. · OCGN
$0.96
▼ -0.00 (-0.09%)
Última operación · 10/10/2026, 17:42:34 UTC
- Variación en el periodo
- −44.12%
- Máximo
- US$2.73
- 17 de marzo de 2026
- Mínimo
- US$0.90
- 9 de octubre de 2026
- Volumen medio diario
- 6.46 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.97 | 1.00 | 0.90 | 0.96 | −2.24% | 13.34 M |
| 8 oct 2026 | 1.01 | 1.01 | 0.96 | 0.98 | −2.26% | 12.02 M |
| 7 oct 2026 | 1.04 | 1.05 | 1.00 | 1.00 | −3.85% | 5.22 M |
| 6 oct 2026 | 1.05 | 1.12 | 1.04 | 1.04 | 0.00% | 5.29 M |
| 5 oct 2026 | 1.03 | 1.05 | 1.00 | 1.04 | +1.96% | 5.5 M |
| 2 oct 2026 | 1.04 | 1.04 | 1.01 | 1.02 | +2.00% | 3.45 M |
| 1 oct 2026 | 1.03 | 1.05 | 1.00 | 1.00 | −2.91% | 5.06 M |
| 30 sep 2026 | 1.09 | 1.10 | 1.01 | 1.03 | −5.50% | 7.32 M |
| 29 sep 2026 | 1.05 | 1.10 | 1.04 | 1.09 | +5.83% | 7.56 M |
| 28 sep 2026 | 1.03 | 1.05 | 1.00 | 1.03 | +0.98% | 4.86 M |
| 25 sep 2026 | 1.06 | 1.09 | 1.02 | 1.02 | +2.00% | 8.69 M |
| 24 sep 2026 | 1.00 | 1.02 | 0.97 | 1.00 | 0.00% | 5.62 M |
| 23 sep 2026 | 1.06 | 1.06 | 0.98 | 1.00 | −3.85% | 12.17 M |
| 22 sep 2026 | 1.05 | 1.08 | 1.03 | 1.04 | +0.97% | 5.71 M |
| 21 sep 2026 | 1.05 | 1.08 | 1.02 | 1.03 | −2.83% | 4.16 M |
| 18 sep 2026 | 1.03 | 1.09 | 1.00 | 1.06 | +2.91% | 14.76 M |
| 17 sep 2026 | 1.02 | 1.06 | 1.01 | 1.03 | +3.17% | 3.91 M |
| 16 sep 2026 | 1.00 | 1.02 | 0.97 | 1.00 | +0.49% | 9.09 M |
| 15 sep 2026 | 1.05 | 1.06 | 0.98 | 0.99 | −6.27% | 12.65 M |
| 14 sep 2026 | 1.04 | 1.07 | 1.00 | 1.06 | +3.92% | 6.68 M |
| 11 sep 2026 | 1.04 | 1.06 | 1.01 | 1.02 | −0.49% | 6.47 M |
| 10 sep 2026 | 1.10 | 1.10 | 1.01 | 1.03 | −3.76% | 22.25 M |
| 9 sep 2026 | 1.31 | 1.32 | 1.06 | 1.07 | −19.92% | 39.26 M |
| 8 sep 2026 | 1.35 | 1.36 | 1.32 | 1.33 | −2.21% | 2.82 M |
| 4 sep 2026 | 1.32 | 1.38 | 1.31 | 1.36 | +0.74% | 3.57 M |
| 3 sep 2026 | 1.34 | 1.35 | 1.30 | 1.35 | +2.27% | 2.42 M |
| 2 sep 2026 | 1.34 | 1.38 | 1.31 | 1.32 | −0.75% | 4.28 M |
| 1 sep 2026 | 1.33 | 1.34 | 1.29 | 1.33 | 0.00% | 2.18 M |
| 31 ago 2026 | 1.32 | 1.34 | 1.28 | 1.33 | +0.76% | 4.66 M |
| 28 ago 2026 | 1.37 | 1.37 | 1.32 | 1.32 | −3.65% | 3.1 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.