Oryzon Genomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	2.69	2.74	2.67	2.72	2.72	0.67%	273,134
Oct 5, 2026	2.75	2.76	2.68	2.70	2.70	-1.17%	220,508
Oct 2, 2026	2.75	2.75	2.71	2.73	2.73	-0.80%	84,689
Oct 1, 2026	2.76	2.77	2.71	2.75	2.75	-0.86%	81,838
Sep 30, 2026	2.71	2.78	2.71	2.78	2.78	2.51%	190,927
Sep 29, 2026	2.75	2.76	2.71	2.71	2.71	-1.45%	164,738
Sep 28, 2026	2.76	2.81	2.73	2.75	2.75	0.66%	216,114
Sep 25, 2026	2.72	2.76	2.72	2.73	2.73	0.07%	89,297
Sep 24, 2026	2.76	2.76	2.69	2.73	2.73	-0.07%	201,316
Sep 23, 2026	2.79	2.79	2.73	2.73	2.73	-2.29%	173,197
Sep 22, 2026	2.78	2.82	2.77	2.80	2.80	0.72%	55,682
Sep 21, 2026	2.77	2.79	2.75	2.78	2.78	-0.43%	35,939
Sep 18, 2026	2.83	2.83	2.77	2.79	2.79	-0.85%	55,352
Sep 17, 2026	2.81	2.83	2.80	2.81	2.81	0.36%	60,078
Sep 16, 2026	2.82	2.82	2.78	2.80	2.80	0.29%	32,502
Sep 15, 2026	2.80	2.81	2.76	2.79	2.79	0.72%	89,990
Sep 14, 2026	2.82	2.82	2.76	2.77	2.77	-0.50%	63,495
Sep 11, 2026	2.79	2.81	2.78	2.79	2.79	-0.29%	96,764
Sep 10, 2026	2.77	2.82	2.77	2.80	2.80	0.79%	71,303
Sep 9, 2026	2.83	2.83	2.77	2.77	2.77	-1.28%	88,446
Sep 8, 2026	2.82	2.84	2.80	2.81	2.81	0.79%	200,980
Sep 7, 2026	2.80	2.80	2.76	2.79	2.79	-0.21%	80,395
Sep 4, 2026	2.82	2.82	2.79	2.79	2.79	-0.64%	57,828
Sep 3, 2026	2.78	2.85	2.78	2.81	2.81	-	44,253
Sep 2, 2026	2.81	2.84	2.76	2.81	2.81	0.72%	109,055
Sep 1, 2026	2.80	2.81	2.77	2.79	2.79	-0.21%	108,419
Aug 31, 2026	2.87	2.87	2.79	2.80	2.80	-0.43%	171,317
Aug 28, 2026	2.83	2.88	2.75	2.81	2.81	-0.35%	367,327
Aug 27, 2026	2.86	2.86	2.82	2.82	2.82	-0.70%	130,044
Aug 26, 2026	2.86	2.87	2.84	2.84	2.84	-0.56%	72,811
Aug 25, 2026	2.82	2.87	2.82	2.86	2.86	0.71%	74,075
Aug 24, 2026	2.88	2.88	2.81	2.84	2.84	-0.63%	122,320
Aug 21, 2026	2.81	2.88	2.79	2.85	2.85	2.37%	201,092
Aug 20, 2026	2.88	2.88	2.78	2.79	2.79	-1.34%	266,675
Aug 19, 2026	2.85	2.88	2.81	2.83	2.83	-1.19%	250,974
Aug 18, 2026	2.90	2.91	2.86	2.86	2.86	-1.38%	155,566
Aug 17, 2026	2.90	2.94	2.89	2.90	2.90	0.49%	298,263
Aug 14, 2026	2.92	2.92	2.88	2.89	2.89	-0.48%	125,442
Aug 13, 2026	2.89	2.93	2.89	2.90	2.90	-0.21%	140,875
Aug 12, 2026	2.90	2.91	2.89	2.91	2.91	0.14%	116,448
Aug 11, 2026	2.90	2.93	2.88	2.90	2.90	-	191,460
Aug 10, 2026	2.92	2.92	2.90	2.90	2.90	-0.27%	111,809
Aug 7, 2026	2.94	2.94	2.91	2.91	2.91	-0.27%	104,342
Aug 6, 2026	2.94	2.95	2.92	2.92	2.92	-0.41%	101,210
Aug 5, 2026	2.95	2.98	2.93	2.93	2.93	-0.81%	311,424
Aug 4, 2026	2.90	2.96	2.90	2.95	2.95	1.30%	311,209
Aug 3, 2026	2.93	2.93	2.87	2.92	2.92	1.25%	215,054
Jul 31, 2026	2.89	2.97	2.87	2.88	2.88	-0.14%	280,737
Jul 30, 2026	2.90	2.90	2.86	2.88	2.88	-0.48%	215,080
Jul 29, 2026	2.97	2.97	2.88	2.90	2.90	-1.70%	419,537