Indicators

Oragenics Inc (NY: OGEN )

1.710 -0.040 (-2.29%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	41.32	43.72	40.51	41.21	34,137	+0.70(+1.73%)
May 27, 2021	39.90	41.33	39.60	40.51	33,642	+0.95(+2.41%)
May 26, 2021	40.20	40.20	38.36	39.55	27,317	+1.19(+3.10%)
May 25, 2021	38.40	39.60	37.86	38.36	23,508	-0.64(-1.63%)
May 24, 2021	39.91	40.55	38.41	39.00	25,819	-1.79(-4.38%)
May 21, 2021	40.20	41.21	39.60	40.79	27,297	-0.01(-0.03%)
May 20, 2021	40.67	41.81	39.24	40.80	26,623	+0.13(+0.31%)
May 19, 2021	42.60	43.20	39.25	40.67	87,145	-0.88(-2.12%)
May 18, 2021	37.80	44.38	37.20	41.56	202,035	+4.30(+11.53%)
May 17, 2021	37.19	37.80	36.12	37.26	28,983	+0.07(+0.18%)
May 14, 2021	36.62	38.40	36.62	37.19	22,719	+1.19(+3.32%)
May 13, 2021	37.20	38.39	35.40	36.00	29,440	-1.30(-3.47%)
May 12, 2021	39.59	40.22	37.20	37.30	20,827	-2.30(-5.82%)
May 11, 2021	36.00	40.51	36.00	39.60	31,427	+1.46(+3.84%)
May 10, 2021	40.80	41.40	37.50	38.14	36,339	-1.56(-3.93%)
May 07, 2021	39.60	41.87	39.00	39.70	32,809	+0.99(+2.56%)
May 06, 2021	42.00	42.00	38.40	38.71	70,257	-3.69(-8.70%)
May 05, 2021	43.10	44.57	42.00	42.40	33,439	-2.18(-4.89%)
May 04, 2021	42.61	45.34	39.86	44.57	75,645	+0.65(+1.49%)

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.