Oryzon Genomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	2.53	2.53	2.50	2.52	2.52	0.64%	11,661
Oct 26, 2026	2.50	2.52	2.49	2.50	2.50	-	98,723
Oct 23, 2026	2.54	2.56	2.49	2.50	2.50	-1.19%	123,421
Oct 22, 2026	2.59	2.60	2.53	2.53	2.53	-2.77%	113,036
Oct 21, 2026	2.55	2.61	2.55	2.60	2.60	0.85%	90,954
Oct 20, 2026	2.51	2.59	2.50	2.58	2.58	2.22%	151,201
Oct 19, 2026	2.55	2.56	2.51	2.52	2.52	-0.94%	106,442
Oct 16, 2026	2.52	2.58	2.52	2.55	2.55	-0.23%	106,645
Oct 15, 2026	2.58	2.58	2.49	2.55	2.55	-0.70%	266,940
Oct 14, 2026	2.55	2.61	2.52	2.57	2.57	1.58%	307,467
Oct 13, 2026	2.65	2.66	2.48	2.53	2.53	-5.45%	611,316
Oct 12, 2026	2.67	2.69	2.66	2.68	2.68	1.06%	73,218
Oct 9, 2026	2.64	2.69	2.60	2.65	2.65	0.76%	188,877
Oct 8, 2026	2.70	2.70	2.60	2.63	2.63	-2.59%	243,876
Oct 7, 2026	2.71	2.72	2.68	2.70	2.70	-0.66%	59,792
Oct 6, 2026	2.69	2.74	2.67	2.72	2.72	0.67%	273,107
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