ストックスクリーナーアプリを入手
0.79
3.08%
-0.0251
プレマーケット:
.81
0.02
+2.53%
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 |
|---|---|---|---|---|---|
| 2026-10-22 | $0.835 | $0.79 | $0.045 | 6,718,956.0 | -3.08% |
| 2026-10-21 | $0.83 | $0.7906 | $0.0394 | 4,321,942.0 | +0.32% |
| 2026-10-20 | $0.84 | $0.786 | $0.054 | 6,661,942.0 | +3.20% |
| 2026-10-19 | $0.8149 | $0.782 | $0.0329 | 4,471,407.0 | +0.90% |
| 2026-10-16 | $0.84 | $0.7803 | $0.0597 | 5,146,841.0 | -4.10% |
| 2026-10-15 | $0.85 | $0.79 | $0.06 | 5,935,525.0 | -3.27% |
| 2026-10-14 | $0.9197 | $0.785 | $0.1347 | 9,533,963.0 | -4.99% |
| 2026-10-13 | $0.9454 | $0.87 | $0.0754 | 6,889,877.0 | -6.52% |
| 2026-10-12 | $0.9805 | $0.924 | $0.0565 | 3,271,335.0 | -0.87% |
| 2026-10-09 | $0.9955 | $0.9001 | $0.0954 | 13,335,901.0 | -2.24% |
| 2026-10-08 | $1.01 | $0.9601 | $0.0499 | 12,022,936.0 | -2.26% |
| 2026-10-07 | $1.05 | $1.00 | $0.05 | 5,221,078.0 | -3.85% |
| 2026-10-06 | $1.12 | $1.04 | $0.08 | 5,293,893.0 | +0.00% |
| 2026-10-05 | $1.05 | $1.00 | $0.05 | 5,495,756.0 | +1.96% |
| 2026-10-02 | $1.04 | $1.01 | $0.03 | 3,446,561.0 | +2.00% |
| 2026-10-01 | $1.05 | $1.00 | $0.05 | 5,058,462.0 | -2.91% |
| 2026-09-30 | $1.10 | $1.01 | $0.09 | 7,322,872.0 | -5.50% |
| 2026-09-29 | $1.10 | $1.04 | $0.06 | 7,544,466.0 | +5.83% |
| 2026-09-28 | $1.05 | $1.00 | $0.05 | 4,859,540.0 | +0.98% |
| 2026-09-25 | $1.09 | $1.01 | $0.075 | 8,694,535.0 | +2.00% |
| 2026-09-24 | $1.02 | $0.9701 | $0.0499 | 5,582,621.0 | +0.00% |
| 2026-09-23 | $1.06 | $0.9816 | $0.0784 | 12,171,357.0 | -3.85% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $1.12 | $0.7803 | $0.3397 | 102,826,375.0 | -23.30% |
| 2026-09 | $1.38 | $0.97 | $0.41 | 185,511,406.0 | -22.56% |
| 2026-08 | $1.49 | $1.21 | $0.28 | 80,897,088.0 | +8.13% |
| 2026-07 | $1.60 | $1.17 | $0.43 | 109,390,480.0 | -19.61% |
| 2026-06 | $1.69 | $1.16 | $0.5299 | 200,911,996.0 | +10.87% |
| 2026-05 | $1.90 | $1.27 | $0.63 | 161,971,061.0 | -20.23% |
| 2026-04 | $2.04 | $1.58 | $0.455 | 120,150,473.0 | -4.42% |
| 2026-03 | $2.73 | $1.54 | $1.19 | 272,971,697.0 | -0.55% |
| 2026-02 | $1.94 | $1.31 | $0.63 | 86,587,510.0 | +25.52% |
| 2026-01 | $1.96 | $1.32 | $0.64 | 126,986,325.0 | +7.41% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $1.58 | $1.14 | $0.44 | 79,801,615.0 | +10.48% |
| 2025-11 | $1.62 | $1.09 | $0.53 | 64,129,806.0 | -20.51% |
| 2025-10 | $1.90 | $1.47 | $0.43 | 123,827,297.0 | -4.29% |
| 2025-09 | $1.78 | $1.00 | $0.78 | 117,696,278.0 | +59.80% |
| 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% |
0.68%
3.98%
大文字化:
|
ボリューム (24 時間):