Skip to main content

Oragenics Inc (NY: OGEN )

3.070 +0.740 (+31.76%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 2.380 3.430 2.380 3.070 1,199,584 +0.74(+31.76%)
May 17, 2024 1.600 2.400 1.600 2.330 534,458 +0.69(+42.07%)
May 16, 2024 1.660 1.820 1.580 1.640 129,624 +0.00(+0.12%)
May 15, 2024 1.700 1.740 1.500 1.638 71,698 -0.01(-0.73%)
May 14, 2024 1.550 1.710 1.500 1.650 82,442 +0.15(+10.00%)
May 13, 2024 1.860 2.230 1.405 1.500 331,139 -0.34(-18.48%)
May 10, 2024 1.470 1.890 1.402 1.840 440,842 +0.46(+33.33%)
May 09, 2024 1.240 1.400 1.175 1.380 113,303 +0.17(+14.05%)
May 08, 2024 1.320 1.390 1.200 1.210 88,480 -0.13(-9.70%)
May 07, 2024 1.150 1.550 1.130 1.340 586,086 +0.26(+24.07%)
May 06, 2024 1.100 1.180 1.060 1.080 36,920 +0.01(+0.93%)
May 03, 2024 1.060 1.070 1.033 1.070 15,688 +0.02(+1.90%)
May 02, 2024 1.020 1.070 1.020 1.050 11,173 +0.03(+2.95%)
May 01, 2024 1.010 1.040 1.010 1.020 9,036 -0.01(-1.45%)
Apr 30, 2024 1.050 1.060 1.020 1.035 8,220 +0.02(+2.48%)
Apr 29, 2024 1.070 1.070 1.000 1.010 35,429 -0.02(-1.94%)
Apr 26, 2024 1.070 1.080 1.010 1.030 43,816 -0.03(-2.83%)
Apr 25, 2024 1.100 1.150 1.049 1.060 61,782 -0.03(-2.75%)
Apr 24, 2024 1.110 1.110 1.050 1.090 9,183 +0.00(+0.00%)
Apr 23, 2024 1.070 1.090 1.030 1.090 18,832 +0.03(+2.83%)
Apr 22, 2024 1.100 1.130 1.040 1.060 15,021 -0.07(-6.19%)
Apr 19, 2024 1.160 1.220 1.130 1.130 15,554 +0.00(+0.00%)
Apr 18, 2024 1.130 1.160 1.110 1.130 23,451 +0.05(+4.63%)
Apr 17, 2024 1.020 1.135 1.015 1.080 71,802 +0.00(+0.00%)
Apr 16, 2024 1.200 1.240 1.050 1.080 124,079 -0.14(-11.48%)
Apr 15, 2024 1.190 1.300 1.150 1.220 41,814 -0.01(-0.81%)
Apr 12, 2024 1.270 1.270 1.170 1.230 19,913 +0.00(+0.00%)
Apr 11, 2024 1.240 1.290 1.176 1.230 47,862 +0.03(+2.50%)
Apr 10, 2024 1.340 1.420 1.170 1.200 168,670 -0.07(-5.51%)
Apr 09, 2024 1.330 1.330 1.270 1.270 46,390 -0.06(-4.51%)
Apr 08, 2024 1.180 1.330 1.170 1.330 81,086 +0.17(+14.66%)
Apr 05, 2024 1.200 1.270 1.160 1.160 101,461 -0.02(-1.69%)
Apr 04, 2024 1.310 1.375 1.160 1.180 107,129 -0.14(-10.61%)
Apr 03, 2024 1.490 1.490 1.300 1.320 119,696 -0.15(-10.20%)
Apr 02, 2024 1.410 1.480 1.400 1.470 52,531 +0.04(+2.80%)
Apr 01, 2024 1.430 1.490 1.400 1.430 31,219 -0.01(-0.69%)
Mar 28, 2024 1.410 1.470 1.400 1.440 25,707 +0.04(+2.86%)
Mar 27, 2024 1.450 1.450 1.410 1.400 36,316 -0.01(-0.71%)
Mar 26, 2024 1.450 1.450 1.390 1.410 61,073 -0.01(-0.70%)
Mar 25, 2024 1.480 1.490 1.410 1.420 30,940 -0.05(-3.40%)
Mar 22, 2024 1.440 1.480 1.420 1.470 41,936 +0.00(+0.00%)
Mar 21, 2024 1.370 1.480 1.370 1.470 40,809 +0.08(+5.76%)
Mar 20, 2024 1.410 1.410 1.360 1.390 23,384 -0.03(-2.11%)
Mar 19, 2024 1.450 1.450 1.405 1.420 30,758 +0.01(+0.71%)
Mar 18, 2024 1.430 1.450 1.260 1.410 217,494 +0.01(+0.71%)
Mar 15, 2024 1.490 1.490 1.400 1.400 34,691 -0.04(-2.78%)
Mar 14, 2024 1.450 1.453 1.400 1.440 21,303 +0.00(+0.00%)
Mar 13, 2024 1.450 1.477 1.400 1.440 33,436 +0.01(+0.70%)
Mar 12, 2024 1.490 1.490 1.410 1.430 46,063 +0.00(+0.00%)
Mar 11, 2024 1.460 1.505 1.430 1.430 73,396 -0.03(-2.05%)
Mar 08, 2024 1.430 1.499 1.430 1.460 59,122 -0.02(-1.36%)
Mar 07, 2024 1.460 1.500 1.435 1.480 89,232 +0.02(+1.38%)
Mar 06, 2024 1.470 1.500 1.401 1.460 68,134 +0.02(+1.39%)
Mar 05, 2024 1.460 1.500 1.390 1.440 204,345 -0.02(-1.37%)
Mar 04, 2024 1.450 1.470 1.400 1.460 93,926 +0.03(+2.10%)
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.