ストックスクリーナーアプリを入手
1.52
7.32%
-0.12
アフターアワーズ：
1.50
-0.02
-1.32%
Ocugen Inc (OCGN) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09-25 | $1.62 | $1.41 | $0.21 | 11,591,034.0 | -7.32% |
| 2025-09-24 | $1.78 | $1.61 | $0.17 | 13,325,426.0 | -1.20% |
| 2025-09-23 | $1.69 | $1.39 | $0.30 | 12,027,251.0 | +19.42% |
| 2025-09-22 | $1.41 | $1.31 | $0.095 | 4,311,517.0 | +3.73% |
| 2025-09-19 | $1.42 | $1.34 | $0.08 | 5,926,006.0 | -4.29% |
| 2025-09-18 | $1.48 | $1.28 | $0.20 | 13,059,845.0 | +6.06% |
| 2025-09-17 | $1.33 | $1.17 | $0.16 | 8,841,931.0 | +12.82% |
| 2025-09-16 | $1.22 | $1.15 | $0.07 | 4,763,460.0 | -2.50% |
| 2025-09-15 | $1.25 | $1.12 | $0.125 | 10,931,695.0 | +12.15% |
| 2025-09-12 | $1.07 | $1.05 | $0.02 | 1,702,314.0 | +0.00% |
| 2025-09-11 | $1.07 | $1.03 | $0.04 | 2,548,055.0 | +2.88% |
| 2025-09-10 | $1.06 | $1.03 | $0.03 | 1,660,274.0 | +0.97% |
| 2025-09-09 | $1.04 | $1.01 | $0.03 | 1,629,984.0 | +0.00% |
| 2025-09-08 | $1.03 | $1.01 | $0.02 | 1,380,170.0 | +0.00% |
| 2025-09-05 | $1.04 | $1.01 | $0.03 | 1,063,128.0 | +0.00% |
| 2025-09-04 | $1.04 | $1.02 | $0.02 | 1,032,377.0 | -1.90% |
| 2025-09-03 | $1.05 | $1.01 | $0.04 | 1,390,022.0 | +1.94% |
| 2025-09-02 | $1.03 | $1.00 | $0.03 | 1,617,299.0 | +0.98% |
| 2025-08-29 | $1.06 | $1.01 | $0.05 | 1,778,261.0 | -2.86% |
| 2025-08-28 | $1.07 | $1.04 | $0.03 | 1,193,607.0 | +0.96% |
| 2025-08-27 | $1.06 | $1.04 | $0.02 | 1,489,323.0 | +0.00% |
Ocugen Inc (OCGN) 株の年ごとの株価履歴
この詳細な分析では、Ocugen Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はOCGN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Ocugen Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のOcugen Inc (OCGN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $1.78 | $1.00 | $0.78 | 110,392,822.0 | +49.02% |
| 2025-08 | $1.07 | $0.931 | $0.139 | 44,658,157.0 | -0.97% |
| 2025-07 | $1.19 | $0.9029 | $0.2871 | 76,664,030.0 | +6.14% |
| 2025-06 | $1.29 | $0.80 | $0.49 | 171,765,945.0 | +16.06% |
| 2025-05 | $1.01 | $0.64 | $0.37 | 98,724,808.0 | +11.90% |
| 2025-04 | $0.75 | $0.57 | $0.18 | 74,183,916.0 | +5.79% |
| 2025-03 | $0.80 | $0.515 | $0.285 | 84,009,769.0 | +8.38% |
| 2025-02 | $0.7799 | $0.60 | $0.1799 | 66,200,367.0 | -10.41% |
| 2025-01 | $1.00 | $0.695 | $0.305 | 91,949,869.0 | -9.64% |
2024年のOcugen Inc (OCGN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $0.9949 | $0.69 | $0.3049 | 110,963,104.0 | -17.67% |
| 2024-11 | $1.13 | $0.8534 | $0.2766 | 80,365,586.0 | +7.80% |
| 2024-10 | $1.04 | $0.89 | $0.15 | 69,334,029.0 | -8.18% |
| 2024-09 | $1.30 | $0.9359 | $0.3641 | 78,283,117.0 | -23.68% |
| 2024-08 | $1.42 | $1.08 | $0.34 | 107,170,058.0 | -7.47% |
| 2024-07 | $1.98 | $1.39 | $0.589 | 101,467,567.0 | -9.35% |
| 2024-06 | $1.85 | $1.15 | $0.70 | 134,374,872.0 | -10.40% |
| 2024-05 | $2.06 | $1.31 | $0.7499 | 149,150,587.0 | +31.06% |
| 2024-04 | $2.08 | $1.11 | $0.97 | 184,877,533.0 | -19.51% |
| 2024-03 | $2.10 | $0.802 | $1.30 | 223,158,318.0 | +75.21% |
| 2024-02 | $1.28 | $0.495 | $0.785 | 182,666,652.0 | +74.66% |
| 2024-01 | $0.7202 | $0.4905 | $0.2297 | 66,554,091.0 | -6.80% |
2023年のOcugen Inc (OCGN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $0.60 | $0.36 | $0.24 | 70,344,230.0 | +48.69% |
| 2023-11 | $0.4099 | $0.351 | $0.0589 | 22,487,922.0 | +5.11% |
| 2023-10 | $0.455 | $0.345 | $0.11 | 30,057,367.0 | -8.03% |
| 2023-09 | $0.4525 | $0.39 | $0.0625 | 37,411,165.0 | -7.21% |
| 2023-08 | $0.62 | $0.397 | $0.223 | 83,383,698.0 | -29.90% |
| 2023-07 | $0.622 | $0.5251 | $0.0969 | 102,216,709.0 | +13.24% |
| 2023-06 | $0.5904 | $0.445 | $0.1454 | 189,488,437.0 | +18.07% |
| 2023-05 | $0.7778 | $0.44 | $0.3378 | 189,543,550.0 | -35.54% |
| 2023-04 | $0.8899 | $0.6803 | $0.2096 | 90,008,984.0 | -16.35% |
| 2023-03 | $1.05 | $0.82 | $0.23 | 190,531,107.0 | -14.36% |
| 2023-02 | $1.40 | $0.927 | $0.473 | 110,789,873.0 | -21.56% |
| 2023-01 | $1.55 | $1.14 | $0.41 | 126,328,263.0 | -2.31% |
2.43%
大文字化:
|
ボリューム (24 時間):