MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
INGN — Inogen Inc
NasdaqInogen Inc
$5.98
+0.71(+13.47%)
- O
- 5.54
- H
- 6.16
- L
- 5.54
- V
- 1.1M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$5.98
Period Return-11.28%
Period High$9.13
Period Low$5.05
Avg Daily Volume254.0K
Total Trading Days365
INGN — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $5.54 | $6.16 | $5.54 | $5.98 | +$0.71 | +13.47% | 1,104,870 | $5.99 | $5.54 $6.16 |
| Sep 30, 2026 | $5.39 | $5.39 | $5.27 | $5.27 | $-0.10 | -1.86% | 267,486 | $5.32 | $5.27 $5.39 |
| Sep 29, 2026 | $5.44 | $5.45 | $5.32 | $5.37 | $-0.07 | -1.29% | 231,991 | $5.37 | $5.32 $5.45 |
| Sep 28, 2026 | $5.36 | $5.50 | $5.33 | $5.44 | +$0.08 | +1.49% | 301,883 | $5.41 | $5.33 $5.50 |
| Sep 25, 2026 | $5.25 | $5.40 | $5.20 | $5.36 | +$0.13 | +2.49% | 615,380 | $5.27 | $5.20 $5.40 |
| Sep 24, 2026 | $5.10 | $5.29 | $5.05 | $5.23 | +$0.14 | +2.75% | 433,638 | $5.20 | $5.05 $5.29 |
| Sep 23, 2026 | $5.22 | $5.29 | $5.05 | $5.09 | $-0.14 | -2.68% | 530,332 | $5.12 | $5.05 $5.29 |
| Sep 22, 2026 | $5.14 | $5.30 | $5.11 | $5.23 | +$0.13 | +2.55% | 439,408 | $5.19 | $5.11 $5.30 |
| Sep 21, 2026 | $5.18 | $5.18 | $5.08 | $5.10 | $-0.04 | -0.78% | 350,217 | $5.11 | $5.08 $5.18 |
| Sep 18, 2026 | $5.10 | $5.18 | $5.09 | $5.14 | +$0.01 | +0.19% | 438,994 | $5.13 | $5.09 $5.18 |
| Sep 17, 2026 | $5.17 | $5.21 | $5.06 | $5.13 | +$0.00 | +0.00% | 442,724 | $5.12 | $5.06 $5.21 |
| Sep 16, 2026 | $5.19 | $5.27 | $5.10 | $5.13 | $-0.07 | -1.35% | 442,136 | $5.15 | $5.10 $5.27 |
| Sep 15, 2026 | $5.23 | $5.26 | $5.16 | $5.20 | $-0.03 | -0.57% | 390,696 | $5.21 | $5.16 $5.26 |
| Sep 14, 2026 | $5.30 | $5.42 | $5.23 | $5.23 | $-0.08 | -1.51% | 311,006 | $5.28 | $5.23 $5.42 |
| Sep 11, 2026 | $5.22 | $5.35 | $5.19 | $5.31 | +$0.13 | +2.51% | 248,878 | $5.29 | $5.19 $5.35 |
| Sep 10, 2026 | $5.23 | $5.26 | $5.16 | $5.18 | $-0.09 | -1.71% | 243,426 | $5.19 | $5.16 $5.26 |
| Sep 9, 2026 | $5.19 | $5.30 | $5.18 | $5.27 | +$0.04 | +0.76% | 203,759 | $5.26 | $5.18 $5.30 |
| Sep 8, 2026 | $5.48 | $5.54 | $5.20 | $5.23 | $-0.19 | -3.51% | 316,466 | $5.26 | $5.20 $5.54 |
| Sep 4, 2026 | $5.40 | $5.47 | $5.37 | $5.42 | $-0.03 | -0.55% | 216,625 | $5.44 | $5.37 $5.47 |
| Sep 3, 2026 | $5.41 | $5.50 | $5.29 | $5.45 | +$0.06 | +1.11% | 272,905 | $5.41 | $5.29 $5.50 |
| Sep 2, 2026 | $5.34 | $5.47 | $5.34 | $5.39 | +$0.06 | +1.13% | 249,422 | $5.39 | $5.34 $5.47 |
| Sep 1, 2026 | $5.35 | $5.45 | $5.32 | $5.33 | $-0.04 | -0.74% | 247,037 | $5.37 | $5.32 $5.45 |
| Aug 31, 2026 | $5.46 | $5.49 | $5.33 | $5.37 | $-0.13 | -2.36% | 306,551 | $5.37 | $5.33 $5.49 |
| Aug 28, 2026 | $5.53 | $5.66 | $5.46 | $5.50 | $-0.01 | -0.18% | 200,198 | $5.50 | $5.46 $5.66 |
| Aug 27, 2026 | $5.50 | $5.60 | $5.50 | $5.51 | $-0.05 | -0.90% | 197,514 | $5.53 | $5.50 $5.60 |
| Aug 26, 2026 | $5.51 | $5.59 | $5.45 | $5.56 | +$0.02 | +0.36% | 230,852 | $5.53 | $5.45 $5.59 |
| Aug 25, 2026 | $5.51 | $5.59 | $5.48 | $5.54 | +$0.04 | +0.73% | 166,315 | $5.54 | $5.48 $5.59 |
| Aug 24, 2026 | $5.62 | $5.66 | $5.50 | $5.50 | $-0.11 | -1.96% | 333,492 | $5.55 | $5.50 $5.66 |
| Aug 21, 2026 | $5.64 | $5.66 | $5.61 | $5.61 | +$0.01 | +0.18% | 140,354 | $5.63 | $5.61 $5.66 |
| Aug 20, 2026 | $5.65 | $5.71 | $5.59 | $5.60 | $-0.08 | -1.41% | 207,308 | $5.62 | $5.59 $5.71 |