Oryzon Genomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	3.14	3.19	3.08	3.18	3.18	1.47%	500,551
Jun 25, 2026	3.16	3.18	3.09	3.13	3.13	-1.51%	442,545
Jun 24, 2026	3.20	3.20	3.13	3.18	3.18	-0.13%	319,011
Jun 23, 2026	3.13	3.22	3.13	3.19	3.19	0.95%	562,579
Jun 22, 2026	3.14	3.19	3.10	3.16	3.16	0.64%	297,620
Jun 19, 2026	3.15	3.19	3.13	3.14	3.14	-1.20%	190,453
Jun 18, 2026	3.17	3.19	3.13	3.17	3.17	0.51%	317,889
Jun 17, 2026	3.13	3.16	3.09	3.16	3.16	1.02%	267,520
Jun 16, 2026	3.12	3.15	3.09	3.13	3.13	0.19%	280,704
Jun 15, 2026	3.20	3.20	3.08	3.12	3.12	-0.70%	567,131
Jun 12, 2026	3.13	3.23	3.08	3.14	3.14	0.71%	1,087,388
Jun 11, 2026	3.16	3.20	3.06	3.12	3.12	0.32%	555,910
Jun 10, 2026	2.99	3.14	2.99	3.11	3.11	4.22%	521,864
Jun 9, 2026	2.97	3.07	2.96	2.98	2.98	0.34%	343,232
Jun 8, 2026	2.94	3.01	2.90	2.97	2.97	-0.67%	511,921
Jun 5, 2026	3.04	3.10	2.97	2.99	2.99	-1.25%	386,465
Jun 4, 2026	3.03	3.07	2.93	3.03	3.03	0.07%	431,012
Jun 3, 2026	3.08	3.10	3.03	3.03	3.03	-1.56%	226,353
Jun 2, 2026	3.07	3.14	3.05	3.08	3.08	0.46%	352,639
Jun 1, 2026	3.12	3.21	3.06	3.06	3.06	-2.54%	774,085
May 29, 2026	3.15	3.25	3.13	3.14	3.14	0.96%	1,050,934
May 28, 2026	3.12	3.15	3.07	3.11	3.11	0.26%	604,430
May 27, 2026	3.12	3.13	3.06	3.11	3.11	0.32%	264,203
May 26, 2026	3.12	3.15	3.07	3.10	3.10	0.06%	390,501
May 25, 2026	3.07	3.14	3.07	3.09	3.09	2.18%	687,613
May 22, 2026	3.04	3.08	2.99	3.03	3.03	0.07%	372,257
May 21, 2026	2.98	3.03	2.94	3.03	3.03	2.16%	557,246
May 20, 2026	2.95	2.97	2.86	2.96	2.96	1.72%	214,767
May 19, 2026	2.96	2.96	2.85	2.91	2.91	-1.15%	629,268
May 18, 2026	2.83	3.01	2.79	2.95	2.95	4.69%	1,354,685
May 15, 2026	2.83	2.83	2.78	2.81	2.81	-	186,514
May 14, 2026	2.79	2.83	2.75	2.81	2.81	2.25%	292,758
May 13, 2026	2.79	2.79	2.74	2.75	2.75	-0.29%	129,242
May 12, 2026	2.81	2.81	2.74	2.76	2.76	-1.29%	190,626
May 11, 2026	2.71	2.82	2.70	2.80	2.80	2.57%	326,479
May 8, 2026	2.76	2.78	2.72	2.73	2.73	-2.15%	259,442
May 7, 2026	2.75	2.83	2.75	2.79	2.79	1.16%	275,604
May 6, 2026	2.77	2.79	2.75	2.75	2.75	0.29%	278,151
May 5, 2026	2.79	2.81	2.73	2.75	2.75	-0.87%	253,075
May 4, 2026	2.77	2.82	2.74	2.77	2.77	-0.50%	148,578
Apr 30, 2026	2.77	2.81	2.75	2.78	2.78	1.31%	177,298
Apr 29, 2026	2.78	2.82	2.74	2.75	2.75	-1.51%	398,148
Apr 28, 2026	2.80	2.85	2.77	2.79	2.79	-0.78%	316,574
Apr 27, 2026	2.79	2.84	2.79	2.81	2.81	0.79%	92,312
Apr 24, 2026	2.85	2.85	2.79	2.79	2.79	-1.34%	285,592
Apr 23, 2026	2.83	2.86	2.82	2.83	2.83	-	145,059
Apr 22, 2026	2.81	2.90	2.81	2.83	2.83	-0.07%	268,750
Apr 21, 2026	2.85	2.89	2.81	2.83	2.83	-0.70%	176,773
Apr 20, 2026	2.85	2.89	2.84	2.85	2.85	-1.04%	147,466
Apr 17, 2026	2.87	2.94	2.84	2.88	2.88	0.49%	329,111