Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oragenics Inc (NY: OGEN )

0.2920 -0.0120 (-3.95%)
Official Closing Price Updated: 8:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 0.3180 0.3199 0.2850 0.2920 203,966 -0.01(-3.95%)
Nov 26, 2024 0.3119 0.3119 0.2805 0.3040 152,312 +0.00(+0.66%)
Nov 25, 2024 0.2930 0.3100 0.2750 0.3020 358,662 +0.03(+10.22%)
Nov 22, 2024 0.2706 0.2880 0.2602 0.2740 225,035 +0.00(+1.26%)
Nov 21, 2024 0.2800 0.2935 0.2650 0.2706 406,310 -0.02(-6.04%)
Nov 20, 2024 0.2913 0.2935 0.2808 0.2880 181,416 +0.01(+2.86%)
Nov 19, 2024 0.2895 0.2961 0.2542 0.2800 480,148 -0.01(-3.45%)
Nov 18, 2024 0.2940 0.3000 0.2711 0.2900 874,318 -0.03(-9.57%)
Nov 15, 2024 0.3500 0.3500 0.3111 0.3207 4,056,375 -0.01(-2.49%)
Nov 14, 2024 0.3400 0.3460 0.3160 0.3289 230,477 -0.01(-3.26%)
Nov 13, 2024 0.3648 0.3694 0.3350 0.3400 319,450 -0.02(-6.59%)
Nov 12, 2024 0.3497 0.3700 0.3401 0.3640 313,996 -0.01(-2.15%)
Nov 11, 2024 0.3880 0.3880 0.3400 0.3720 1,431,958 -0.01(-3.38%)
Nov 08, 2024 0.3256 0.4300 0.3150 0.3850 2,901,052 +0.07(+20.35%)
Nov 07, 2024 0.3300 0.3350 0.3140 0.3199 161,068 +0.01(+1.88%)
Nov 06, 2024 0.3178 0.3178 0.3002 0.3140 129,942 -0.00(-1.20%)
Nov 05, 2024 0.3140 0.3294 0.3100 0.3178 137,420 +0.00(+1.21%)
Nov 04, 2024 0.2860 0.3140 0.2860 0.3140 136,781 +0.02(+5.76%)
Nov 01, 2024 0.3030 0.3073 0.2895 0.2969 218,929 -0.01(-3.42%)
Oct 31, 2024 0.3200 0.3200 0.3000 0.3074 125,893 -0.01(-3.79%)
Oct 30, 2024 0.3179 0.3298 0.2800 0.3195 153,547 +0.00(+0.50%)
Oct 29, 2024 0.3249 0.3300 0.3110 0.3179 121,526 -0.01(-2.15%)
Oct 28, 2024 0.3066 0.3397 0.3066 0.3249 222,078 +0.01(+3.27%)
Oct 25, 2024 0.3163 0.3224 0.3041 0.3146 229,681 -0.01(-1.66%)
Oct 24, 2024 0.3441 0.3441 0.3039 0.3199 448,570 -0.01(-1.99%)
Oct 23, 2024 0.3310 0.3484 0.3100 0.3264 418,358 -0.01(-4.28%)
Oct 22, 2024 0.3500 0.4100 0.3250 0.3410 2,293,325 -0.00(-1.16%)
Oct 21, 2024 0.3300 0.3450 0.3132 0.3450 701,844 +0.02(+5.83%)
Oct 18, 2024 0.3200 0.3450 0.3062 0.3260 390,257 +0.00(+0.34%)
Oct 17, 2024 0.3418 0.3418 0.3097 0.3249 269,689 -0.01(-3.45%)
Oct 16, 2024 0.2990 0.3400 0.2990 0.3365 504,548 +0.04(+12.73%)
Oct 15, 2024 0.3150 0.3200 0.2901 0.2985 544,979 -0.02(-5.30%)
Oct 14, 2024 0.3500 0.3500 0.3007 0.3152 596,292 -0.04(-11.19%)
Oct 11, 2024 0.3800 0.3990 0.3483 0.3549 601,230 -0.03(-8.29%)
Oct 10, 2024 0.3800 0.3950 0.3800 0.3870 160,463 +0.00(+1.04%)
Oct 09, 2024 0.4100 0.4100 0.3779 0.3830 385,046 +0.02(+6.39%)
Oct 08, 2024 0.4500 0.4500 0.3511 0.3600 1,898,669 -0.04(-9.21%)
Oct 07, 2024 0.4230 0.4230 0.3940 0.3965 155,892 -0.02(-5.60%)
Oct 04, 2024 0.4105 0.4230 0.4050 0.4200 97,607 +0.02(+5.05%)
Oct 03, 2024 0.4270 0.4270 0.3998 0.3998 95,687 -0.00(-0.05%)
Oct 02, 2024 0.4050 0.4165 0.4000 0.4000 55,308 +0.01(+1.70%)
Oct 01, 2024 0.3800 0.4100 0.3750 0.3933 123,564 +0.01(+3.17%)
Sep 30, 2024 0.4000 0.4099 0.3812 0.3812 153,977 -0.02(-3.98%)
Sep 27, 2024 0.4178 0.4200 0.3824 0.3970 246,913 -0.01(-1.24%)
Sep 26, 2024 0.4484 0.4500 0.4017 0.4020 290,191 -0.02(-4.29%)
Sep 25, 2024 0.4602 0.4899 0.4005 0.4200 484,014 -0.04(-8.70%)
Sep 24, 2024 0.4908 0.4908 0.4600 0.4600 96,555 -0.01(-1.60%)
Sep 23, 2024 0.4811 0.4811 0.4675 0.4675 161,194 -0.01(-2.60%)
Sep 20, 2024 0.4900 0.4925 0.4700 0.4800 180,829 +0.00(+0.00%)
Sep 19, 2024 0.4800 0.5185 0.4703 0.4800 167,574 -0.00(-0.62%)
Sep 18, 2024 0.5070 0.5200 0.4830 0.4830 194,219 -0.02(-3.59%)
Sep 17, 2024 0.4800 0.5250 0.4801 0.5010 192,838 +0.00(+0.80%)
Sep 16, 2024 0.5300 0.5607 0.4900 0.4970 938,874 -0.03(-6.08%)
Sep 13, 2024 0.5000 0.5348 0.5000 0.5292 380,356 +0.03(+5.84%)
Sep 12, 2024 0.5200 0.5300 0.4700 0.5000 718,753 +0.00(+0.00%)
Sep 11, 2024 0.5200 0.5200 0.4820 0.5000 177,003 -0.01(-2.42%)
Sep 10, 2024 0.5000 0.5200 0.4900 0.5124 180,924 +0.01(+2.05%)
Sep 09, 2024 0.5120 0.5447 0.4720 0.5021 341,451 -0.01(-2.50%)
Sep 06, 2024 0.5278 0.5500 0.5150 0.5150 519,587 -0.01(-1.90%)
Sep 05, 2024 0.5520 0.5600 0.5205 0.5250 915,093 -0.05(-8.81%)
Sep 04, 2024 0.5600 0.5923 0.5401 0.5757 3,234,393 -0.49(-46.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.