Oryzon Genomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	2.86	2.86	2.83	2.83	-	-0.21%	59,818
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
Jul 28, 2026	3.00	3.04	2.94	2.95	2.95	-1.27%	289,623
Jul 27, 2026	3.01	3.04	2.96	2.99	2.99	0.95%	439,282
Jul 24, 2026	2.93	3.00	2.92	2.96	2.96	-0.60%	131,374
Jul 23, 2026	2.99	3.03	2.94	2.98	2.98	-0.33%	421,001
Jul 22, 2026	2.86	3.02	2.82	2.99	2.99	4.92%	978,625
Jul 21, 2026	2.84	2.85	2.81	2.85	2.85	0.28%	112,764
Jul 20, 2026	2.87	2.90	2.82	2.84	2.84	-2.21%	280,713
Jul 17, 2026	2.88	2.90	2.86	2.90	2.90	-	86,271
Jul 16, 2026	2.89	2.92	2.88	2.90	2.90	0.35%	191,981
Jul 15, 2026	2.92	2.92	2.88	2.89	2.89	-0.89%	123,899
Jul 14, 2026	2.92	2.92	2.87	2.92	2.92	0.27%	178,663
Jul 13, 2026	2.89	2.92	2.85	2.91	2.91	1.18%	177,876
Jul 10, 2026	2.95	2.97	2.87	2.88	2.88	-2.04%	316,640
Jul 9, 2026	2.97	2.97	2.89	2.94	2.94	0.55%	252,902
Jul 8, 2026	2.97	2.97	2.92	2.92	2.92	-1.48%	278,474
Jul 7, 2026	2.95	2.98	2.91	2.96	2.96	0.41%	389,371
Jul 6, 2026	3.05	3.05	2.90	2.95	2.95	-1.07%	420,353
Jul 3, 2026	3.00	3.08	2.96	2.98	2.98	0.54%	681,284
Jul 2, 2026	2.86	3.04	2.84	2.97	2.97	4.80%	1,417,005
Jul 1, 2026	2.85	2.85	2.71	2.83	2.83	-8.41%	2,939,791
Jun 30, 2026	3.10	3.17	3.07	3.09	3.09	-0.71%	538,571
Jun 29, 2026	3.19	3.21	3.05	3.11	3.11	-2.08%	696,251
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