Oryzon Genomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	2.83	3.01	2.79	3.00	-	6.75%	950,315
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
Mar 24, 2026	2.77	2.83	2.75	2.77	2.77	-1.07%	236,534
Mar 23, 2026	2.71	2.89	2.65	2.80	2.80	2.56%	414,529
Mar 20, 2026	2.76	2.78	2.72	2.73	2.73	-0.91%	271,775
Mar 19, 2026	2.80	2.80	2.75	2.76	2.76	-1.96%	258,342
Mar 18, 2026	2.89	2.89	2.81	2.81	2.81	-1.75%	133,274
Mar 17, 2026	2.84	2.90	2.80	2.86	2.86	0.88%	267,585
Mar 16, 2026	2.81	2.85	2.78	2.84	2.84	0.53%	102,862
Mar 13, 2026	2.81	2.87	2.75	2.82	2.82	1.26%	237,304
Mar 12, 2026	2.86	2.86	2.78	2.79	2.79	-2.28%	281,941
Mar 11, 2026	2.87	2.92	2.82	2.85	2.85	-3.06%	384,413
Mar 10, 2026	2.90	2.97	2.81	2.94	2.94	5.76%	593,171
Mar 9, 2026	2.70	2.82	2.67	2.78	2.78	0.36%	351,215
Mar 6, 2026	2.83	2.86	2.76	2.77	2.77	-1.07%	248,223
Mar 5, 2026	2.85	2.91	2.80	2.80	2.80	-0.53%	433,729