Oryzon Genomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	2.87	2.93	2.84	2.87	2.87	-0.49%	187,972
Apr 15, 2026	2.86	2.93	2.86	2.88	2.88	0.35%	345,485
Apr 14, 2026	2.85	2.91	2.84	2.87	2.87	2.14%	451,035
Apr 13, 2026	2.82	2.84	2.79	2.81	2.81	-1.06%	167,378
Apr 10, 2026	2.83	2.89	2.83	2.84	2.84	1.72%	392,865
Apr 9, 2026	2.76	2.83	2.76	2.79	2.79	-0.36%	184,650
Apr 8, 2026	2.85	2.86	2.76	2.80	2.80	4.16%	438,851
Apr 7, 2026	2.83	2.83	2.69	2.69	2.69	-3.58%	245,114
Apr 2, 2026	2.77	2.82	2.74	2.79	2.79	-	358,949
Apr 1, 2026	2.80	2.82	2.75	2.79	2.79	1.09%	305,402
Mar 31, 2026	2.75	2.78	2.68	2.76	2.76	2.22%	153,208
Mar 30, 2026	2.70	2.71	2.64	2.70	2.70	0.75%	232,932
Mar 27, 2026	2.78	2.78	2.68	2.68	2.68	-3.77%	501,613
Mar 26, 2026	2.90	2.90	2.75	2.79	2.79	-1.94%	317,542
Mar 25, 2026	2.85	2.91	2.80	2.84	2.84	2.53%	564,684