Skip to main content

Oragenics Inc (NY: OGEN )

2.311 -0.199 (-7.93%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 3.140 3.140 2.836 2.970 340,007 +0.03(+1.02%)
Sep 28, 2023 2.780 3.227 2.780 2.940 8,447 +0.05(+1.85%)
Sep 27, 2023 2.800 2.887 2.800 2.887 1,446 +0.05(+1.64%)
Sep 26, 2023 2.940 2.940 2.800 2.840 5,117 +0.04(+1.43%)
Sep 25, 2023 3.180 2.800 2.800 2.800 4,353 -0.11(-3.78%)
Sep 22, 2023 3.005 3.005 2.845 2.910 2,467 -0.11(-3.64%)
Sep 21, 2023 3.020 3.020 3.020 3.020 875 +0.02(+0.67%)
Sep 20, 2023 3.000 3.100 2.940 3.000 7,019 +0.00(+0.00%)
Sep 19, 2023 2.780 3.170 2.780 3.000 3,058 -0.06(-1.96%)
Sep 18, 2023 3.180 3.260 3.060 3.060 2,177 -0.22(-6.71%)
Sep 15, 2023 3.150 3.280 2.820 3.280 19,976 +0.27(+8.97%)
Sep 14, 2023 3.000 3.180 3.000 3.010 4,665 +0.00(+0.00%)
Sep 13, 2023 3.240 3.240 3.010 3.010 4,079 -0.18(-5.64%)
Sep 12, 2023 3.090 3.300 3.000 3.190 4,813 -0.01(-0.31%)
Sep 11, 2023 3.210 3.360 3.200 3.200 4,087 -0.17(-5.04%)
Sep 08, 2023 3.200 3.410 3.090 3.370 2,893 +0.12(+3.69%)
Sep 07, 2023 3.420 3.420 3.090 3.250 2,215 -0.01(-0.31%)
Sep 06, 2023 3.250 3.400 3.010 3.260 3,757 +0.13(+4.15%)
Sep 05, 2023 3.480 3.480 3.000 3.130 13,744 -0.34(-9.80%)
Sep 01, 2023 3.630 3.635 3.310 3.470 10,222 -0.13(-3.61%)
Aug 31, 2023 2.800 3.600 2.803 3.600 20,955 +0.62(+20.60%)
Aug 30, 2023 2.900 3.050 2.895 2.985 11,676 +0.08(+2.93%)
Aug 29, 2023 2.840 3.000 2.830 2.900 9,302 +0.10(+3.57%)
Aug 28, 2023 2.870 2.890 2.800 2.800 4,950 -0.01(-0.36%)
Aug 25, 2023 2.870 2.915 2.650 2.810 11,353 -0.20(-6.64%)
Aug 24, 2023 2.830 3.035 2.830 3.010 5,522 +0.00(+0.00%)
Aug 23, 2023 3.110 3.110 3.010 3.010 3,170 -0.03(-0.99%)
Aug 22, 2023 3.160 3.170 2.940 3.040 9,636 +0.02(+0.66%)
Aug 21, 2023 2.880 3.215 2.880 3.020 10,682 +0.09(+3.07%)
Aug 18, 2023 3.010 3.120 2.930 2.930 9,650 -0.12(-3.93%)
Aug 17, 2023 3.030 3.160 3.030 3.050 5,154 -0.07(-2.09%)
Aug 16, 2023 3.030 3.115 3.030 3.115 4,054 +0.08(+2.47%)
Aug 15, 2023 3.060 3.180 3.030 3.040 3,072 -0.17(-5.30%)
Aug 14, 2023 3.190 3.210 3.000 3.210 4,174 +0.02(+0.63%)
Aug 11, 2023 3.200 3.340 3.040 3.190 9,958 -0.09(-2.74%)
Aug 10, 2023 3.210 3.395 3.210 3.280 2,327 -0.02(-0.58%)
Aug 09, 2023 3.360 3.480 3.050 3.299 20,589 -0.07(-2.11%)
Aug 08, 2023 3.390 3.690 3.361 3.370 16,402 -0.13(-3.71%)
Aug 07, 2023 3.600 3.780 3.400 3.500 46,633 -0.05(-1.41%)
Aug 04, 2023 3.830 3.830 3.550 3.550 5,697 -0.26(-6.82%)
Aug 03, 2023 3.560 3.810 3.560 3.810 6,838 +0.17(+4.67%)
Aug 02, 2023 3.610 3.940 3.610 3.640 8,787 -0.14(-3.70%)
Aug 01, 2023 3.760 3.900 3.710 3.780 15,318 -0.12(-3.08%)
Jul 31, 2023 3.850 3.950 3.815 3.900 20,575 +0.06(+1.52%)
Jul 28, 2023 3.930 4.070 3.700 3.842 7,583 -0.11(-2.74%)
Jul 27, 2023 4.010 4.160 3.890 3.950 11,405 -0.05(-1.22%)
Jul 26, 2023 4.220 4.233 3.910 3.998 6,885 -0.15(-3.65%)
Jul 25, 2023 4.480 4.480 4.150 4.150 23,678 -0.03(-0.72%)
Jul 24, 2023 4.050 4.370 4.050 4.180 43,949 +0.07(+1.70%)
Jul 21, 2023 3.860 4.200 3.860 4.110 23,373 +0.15(+3.79%)
Jul 20, 2023 3.960 3.980 3.851 3.960 13,688 +0.06(+1.54%)
Jul 19, 2023 3.680 4.000 3.648 3.900 30,148 +0.26(+7.14%)
Jul 18, 2023 3.599 3.644 3.480 3.640 11,952 -0.03(-0.82%)
Jul 17, 2023 3.530 3.790 3.520 3.670 12,232 -0.02(-0.68%)
Jul 14, 2023 3.740 3.740 3.540 3.695 12,347 +0.05(+1.51%)
Jul 13, 2023 3.470 3.700 3.470 3.640 19,313 +0.08(+2.25%)
Jul 12, 2023 3.510 3.730 3.451 3.560 19,542 +0.12(+3.49%)
Jul 11, 2023 3.450 3.500 3.380 3.440 7,592 +0.04(+1.17%)
Jul 10, 2023 3.350 3.500 3.302 3.400 25,240 +0.13(+3.98%)
Jul 07, 2023 3.270 3.288 3.270 3.270 1,977 -0.04(-1.21%)
Jul 06, 2023 3.210 3.335 3.210 3.310 3,802 +0.05(+1.44%)
Jul 05, 2023 3.460 3.460 3.230 3.263 3,723 -0.04(-1.12%)
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.