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

Oragenics Inc (NY: OGEN )

1.270 +0.120 (+10.43%)
Official Closing Price Updated: 8:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 1.160 1.290 1.110 1.270 342,099 +0.12(+10.43%)
Aug 29, 2024 1.030 1.160 1.020 1.150 235,886 +0.07(+6.48%)
Aug 28, 2024 1.270 1.270 1.050 1.080 600,960 -0.19(-14.96%)
Aug 27, 2024 1.030 1.360 0.9900 1.270 1,233,688 +0.25(+24.51%)
Aug 26, 2024 1.020 1.070 0.9703 1.020 316,799 +0.00(+0.00%)
Aug 23, 2024 0.9400 1.020 0.9000 1.020 1,119,570 +0.12(+13.16%)
Aug 22, 2024 0.9072 0.9410 0.9000 0.9014 269,783 -0.04(-4.51%)
Aug 21, 2024 0.9600 1.000 0.8930 0.9440 2,091,078 +0.01(+1.45%)
Aug 20, 2024 1.010 1.055 0.9215 0.9305 407,839 -0.09(-8.77%)
Aug 19, 2024 1.110 1.130 1.020 1.020 352,075 -0.11(-9.73%)
Aug 16, 2024 1.360 1.400 1.010 1.130 875,883 -0.31(-21.53%)
Aug 15, 2024 1.900 1.920 1.380 1.440 693,578 -0.36(-20.00%)
Aug 14, 2024 2.130 2.200 1.520 1.800 1,125,814 -0.43(-19.28%)
Aug 13, 2024 2.290 2.520 1.990 2.230 2,499,944 +0.15(+7.21%)
Aug 12, 2024 1.460 2.130 1.380 2.080 8,103,190 +0.68(+48.57%)
Aug 09, 2024 1.100 1.430 1.100 1.400 1,739,745 +0.32(+29.63%)
Aug 08, 2024 1.030 1.390 0.8641 1.080 11,012,645 +0.11(+11.74%)
Aug 07, 2024 0.9557 1.000 0.9400 0.9665 29,007 +0.04(+4.62%)
Aug 06, 2024 0.9300 1.080 0.8800 0.9238 29,543 +0.03(+3.06%)
Aug 05, 2024 0.9400 0.9540 0.8611 0.8964 42,921 -0.06(-6.04%)
Aug 02, 2024 1.000 1.000 0.9500 0.9540 121,777 -0.06(-5.54%)
Aug 01, 2024 1.050 1.050 1.000 1.010 84,380 -0.03(-2.88%)
Jul 31, 2024 1.050 1.070 1.030 1.040 13,639 -0.01(-0.95%)
Jul 30, 2024 1.060 1.070 1.040 1.050 28,463 -0.01(-0.94%)
Jul 29, 2024 1.070 1.070 1.050 1.060 36,541 +0.01(+0.47%)
Jul 26, 2024 1.020 1.060 1.012 1.055 70,168 +0.04(+4.46%)
Jul 25, 2024 1.040 1.059 1.000 1.010 65,987 -0.05(-4.72%)
Jul 24, 2024 1.080 1.080 1.040 1.060 24,358 +0.01(+0.95%)
Jul 23, 2024 1.030 1.090 1.010 1.050 166,721 +0.01(+0.96%)
Jul 22, 2024 1.060 1.060 1.010 1.040 63,339 +0.02(+1.96%)
Jul 19, 2024 1.070 1.090 1.010 1.020 93,005 +0.00(+0.00%)
Jul 18, 2024 1.140 1.140 1.000 1.020 227,827 -0.10(-8.93%)
Jul 17, 2024 1.140 1.140 1.120 1.120 47,544 -0.01(-0.88%)
Jul 16, 2024 1.160 1.160 1.120 1.130 59,214 -0.05(-4.24%)
Jul 15, 2024 1.150 1.185 1.110 1.180 186,243 +0.06(+5.83%)
Jul 12, 2024 1.150 1.160 1.090 1.115 222,665 -0.02(-2.19%)
Jul 11, 2024 1.240 1.240 1.090 1.140 229,779 -0.04(-3.39%)
Jul 10, 2024 1.090 1.210 1.090 1.180 368,227 +0.12(+11.32%)
Jul 09, 2024 1.060 1.080 1.020 1.060 208,042 +0.03(+2.91%)
Jul 08, 2024 1.030 1.060 1.020 1.030 326,777 +0.01(+1.39%)
Jul 05, 2024 1.040 1.040 1.016 1.016 33,815 -0.01(-1.37%)
Jul 03, 2024 1.090 1.090 1.020 1.030 80,496 +0.01(+0.98%)
Jul 02, 2024 1.040 1.040 1.000 1.020 49,161 -0.04(-3.78%)
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.