Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	OCGN	1.36	1.42	1.32	1.33	0.01	4,818,101	5,438	1.32	1.40
2024-05-02	Q	OCGN	1.41	1.41	1.32	1.32	-0.07	5,050,304	6,248	1.34	1.49
2024-05-01	Q	OCGN	1.32	1.44	1.3101	1.39	0.07	5,069,213	5,280	1.35	1.41
2024-04-30	Q	OCGN	1.38	1.39	1.2505	1.32	-0.07	4,767,455	7,002	1.30	1.33
2024-04-29	Q	OCGN	1.26	1.44	1.26	1.39	0.11	7,641,470	8,017	1.37	1.52
2024-04-26	Q	OCGN	1.21	1.31	1.19	1.28	0.10	5,384,670	7,697	1.26	1.38
2024-04-25	Q	OCGN	1.15	1.25	1.11	1.18		6,861,121	12,875	1.08	1.20
2024-04-24	Q	OCGN	1.27	1.2897	1.15	1.18	-0.07	7,348,046	10,383	1.15	1.20
2024-04-23	Q	OCGN	1.21	1.31	1.18	1.25		6,891,783	14,203	1.22	1.27
2024-04-22	Q	OCGN	1.35	1.36	1.21	1.24	-0.08	7,680,917	12,316	0.83	1.24
2024-04-19	Q	OCGN	1.29	1.37	1.27	1.32		6,612,779	8,972	1.32	1.33
2024-04-18	Q	OCGN	1.48	1.53	1.27	1.32	-0.12	8,060,823	9,570	1.29	1.33
2024-04-17	Q	OCGN	1.595	1.64	1.40	1.44	-0.15	7,210,554	7,789	1.35	1.50
2024-04-16	Q	OCGN	1.55	1.60	1.52	1.59		2,982,675	5,266	1.49	1.60
2024-04-15	Q	OCGN	1.66	1.69	1.52	1.59	-0.12	6,893,505	8,511	1.53	1.70
2024-04-12	Q	OCGN	1.69	1.76	1.60	1.71	0.02	8,048,865	8,015	1.64	1.70
2024-04-11	Q	OCGN	1.85	1.86	1.66	1.69	-0.11	6,785,053	8,837	1.69	1.88
2024-04-10	Q	OCGN	1.76	1.82	1.72	1.80	0.09	5,740,233	8,509	1.78	1.82
2024-04-09	Q	OCGN	1.87	1.92	1.691	1.71	-0.17	10,204,385	11,492	1.70	2.01
2024-04-08	Q	OCGN	2.01	2.08	1.84	1.88	0.05	19,656,510	25,268	1.85	1.91
2024-04-05	Q	OCGN	1.58	1.91	1.55	1.83	0.32	20,665,144	19,208	1.88	1.91
2024-04-04	Q	OCGN	1.56	1.67	1.51	1.51	0.005	8,220,149	11,289	1.50	1.66
2024-04-03	Q	OCGN	1.37	1.60	1.361	1.505	0.125	10,007,184	12,401	1.49	1.66
2024-04-02	Q	OCGN	1.44	1.45	1.34	1.38	-0.16	9,585,990	11,594	1.36	1.50
2024-04-01	Q	OCGN	1.61	1.61	1.43	1.54	-0.10	9,218,261	11,335	1.55	1.65
2024-03-29	Q	OCGN	1.75	1.76	1.57	1.64	-0.14	0	0	1.63	1.68
2024-03-28	Q	OCGN	1.75	1.76	1.57	1.64	-0.14	9,149,543	14,678	1.63	1.68
2024-03-27	Q	OCGN	1.73	1.85	1.62	1.78	0.05	10,584,503	12,679	1.76	1.78
2024-03-26	Q	OCGN	1.83	2.00	1.52	1.73	-0.10	27,626,988	28,947	1.70	1.88
2024-03-25	Q	OCGN	1.87	2.105	1.72	1.83	0.19	44,038,482	48,625	1.87	2.05
2024-03-22	Q	OCGN	1.45	1.71	1.41	1.64	0.30	31,955,081	32,228	1.67	1.90
2024-03-21	Q	OCGN	1.32	1.60	1.30	1.34	0.10	29,698,746	26,688	1.51	1.54
2024-03-20	Q	OCGN	1.11	1.25	1.10	1.24	0.14	8,652,960	9,233	1.21	1.26
2024-03-19	Q	OCGN	1.05	1.10	1.03	1.10	0.07	3,350,594	4,818	1.06	1.10
2024-03-18	Q	OCGN	1.09	1.22	1.01	1.03	-0.05	10,724,048	10,044	1.03	1.09
2024-03-15	Q	OCGN	1.05	1.09	1.02	1.08	0.06	3,604,921	5,358	1.06	1.16
2024-03-14	Q	OCGN	1.06	1.0892	1.01	1.02	-0.02	3,193,815	4,629	1.01	1.03
2024-03-13	Q	OCGN	1.00	1.08	0.9901	1.04	0.056	5,544,411	6,660	1.05	1.07
2024-03-12	Q	OCGN	0.96	1.01	0.96	0.984	0.0417	3,396,767	4,924	0.9766	1.00
2024-03-11	Q	OCGN	0.9998	1.02	0.93	0.9423	-0.0457	3,689,737	6,085	0.94	0.98
2024-03-08	Q	OCGN	1.04	1.09	0.98	0.988	-0.022	6,560,832	7,660	0.98	0.99
2024-03-07	Q	OCGN	0.89	1.03	0.8705	1.01	0.14	7,803,818	7,293	0.99	1.00
2024-03-06	Q	OCGN	0.8466	0.8782	0.842	0.87	0.007	2,089,920	2,973	0.85	0.875
2024-03-05	Q	OCGN	0.88	0.8899	0.802	0.863	-0.017	4,565,486	5,093	0.7682	0.8508
2024-03-04	Q	OCGN	0.96	0.975	0.8735	0.88	-0.08	5,235,284	6,943	0.88	0.8999
2024-03-01	Q	OCGN	0.95	0.9798	0.90	0.953	0.017	3,569,476	3,799	0.9115	1.02
2024-02-29	Q	OCGN	0.95	0.9839	0.90	0.936	-0.0051	4,744,869	5,343	0.8418	0.97
2024-02-28	Q	OCGN	1.01	1.02	0.912	0.9411	-0.0489	6,183,658	5,972	0.936	0.96
2024-02-27	Q	OCGN	0.9226	1.00	0.8627	0.99	0.09	9,849,662	8,831	0.98	0.99
2024-02-26	Q	OCGN	0.8546	0.9882	0.84	0.90	0.1055	13,446,996	12,915	0.8602	0.9975
2024-02-23	Q	OCGN	0.95	0.9601	0.7425	0.7945	-0.2021	16,799,787	15,722	0.7703	0.80
2024-02-22	Q	OCGN	1.04	1.04	0.908	0.9966	-0.0634	15,032,553	14,001	0.97	1.00
2024-02-21	Q	OCGN	1.15	1.15	0.90	1.06	0.02	26,834,491	24,104	0.9801	1.18
2024-02-20	Q	OCGN	1.26	1.28	1.00	1.04	0.0909	40,957,349	35,389	1.11	1.20
2024-02-19	Q	OCGN	0.76	0.98	0.76	0.9491	0.2031	0	0	0.8818	0.97
2024-02-16	Q	OCGN	0.76	0.98	0.76	0.9491	0.2031	19,997,773	17,477	0.8818	0.97
2024-02-15	Q	OCGN	0.7047	0.755	0.685	0.746	0.079	7,725,281	7,257	0.73	0.8194
2024-02-14	Q	OCGN	0.61	0.69	0.61	0.667	0.057	5,095,820	4,841	0.61	0.6705
2024-02-13	Q	OCGN	0.63	0.6305	0.5651	0.61	-0.024	2,196,765	2,598	0.60	0.62
2024-02-12	Q	OCGN	0.55	0.65	0.55	0.634	0.096	6,471,635	5,053	0.61	0.644
2024-02-09	Q	OCGN	0.53	0.542	0.5245	0.538	0.0179	1,150,099	1,933	0.526	0.5861
2024-02-08	Q	OCGN	0.525	0.535	0.52	0.5201	-0.0099	1,483,507	2,123	0.482	0.5341
2024-02-07	Q	OCGN	0.5125	0.5306	0.50	0.53	0.008	1,417,869	1,863	0.4664	0.535
2024-02-06	Q	OCGN	0.52	0.53	0.5055	0.522	0.018	1,318,827	1,571	0.515	0.5653
2024-02-05	Q	OCGN	0.5186	0.5225	0.495	0.504	-0.0238	1,312,945	1,795	0.498	0.5582