Stockscreener 앱 받기
1.36
4.62%
0.06
시간 외 거래:
1.36
Ocugen Inc 주식 (OCGN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $1.39 | $1.30 | $0.09 | 4,027,398.0 | +4.62% |
| 2025-12-11 | $1.32 | $1.21 | $0.11 | 3,986,689.0 | +5.69% |
| 2025-12-10 | $1.25 | $1.19 | $0.06 | 3,169,096.0 | +1.65% |
| 2025-12-09 | $1.22 | $1.19 | $0.03 | 2,584,024.0 | +0.83% |
| 2025-12-08 | $1.25 | $1.18 | $0.07 | 2,673,306.0 | -1.64% |
| 2025-12-05 | $1.26 | $1.22 | $0.04 | 2,351,879.0 | -2.01% |
| 2025-12-04 | $1.25 | $1.20 | $0.06 | 3,084,143.0 | +2.89% |
| 2025-12-03 | $1.21 | $1.14 | $0.07 | 4,598,118.0 | +4.31% |
| 2025-12-02 | $1.20 | $1.16 | $0.045 | 2,948,478.0 | -1.69% |
| 2025-12-01 | $1.25 | $1.18 | $0.075 | 3,175,318.0 | -4.84% |
| 2025-11-28 | $1.26 | $1.20 | $0.0627 | 2,700,835.0 | +5.08% |
| 2025-11-26 | $1.20 | $1.16 | $0.04 | 3,098,896.0 | +0.85% |
| 2025-11-25 | $1.21 | $1.14 | $0.07 | 1,847,339.0 | -1.68% |
| 2025-11-24 | $1.22 | $1.17 | $0.05 | 2,529,326.0 | +2.59% |
| 2025-11-21 | $1.17 | $1.09 | $0.0795 | 2,357,798.0 | +4.50% |
| 2025-11-20 | $1.21 | $1.09 | $0.1166 | 3,619,333.0 | -2.63% |
| 2025-11-19 | $1.20 | $1.11 | $0.09 | 2,253,534.0 | -0.87% |
| 2025-11-18 | $1.19 | $1.12 | $0.06 | 3,435,547.0 | -0.86% |
| 2025-11-17 | $1.27 | $1.15 | $0.126 | 4,398,250.0 | -2.52% |
| 2025-11-14 | $1.24 | $1.17 | $0.07 | 3,101,438.0 | -4.03% |
| 2025-11-13 | $1.33 | $1.20 | $0.13 | 4,413,814.0 | -7.46% |
Ocugen Inc 주식 (OCGN) 연도별 가격 이력
이 심층 분석에서는 Ocugen Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OCGN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ocugen Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ocugen Inc 주식 (OCGN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.39 | $1.14 | $0.25 | 36,625,847.0 | +9.68% |
| 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% |
Ocugen Inc 주식 (OCGN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Ocugen Inc 주식 (OCGN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.08%
0.91%
자본화:
|
볼륨(24시간):