Skip to main content
Oragenics, Inc. (OGEN)
NYSEAMERICAN: OGEN · Real-Time Price · USD
0.402
-0.018 (-4.29%)
Sep 26, 2024, 3:59 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20240.460.490.400.420.42-8.70%484,120
Sep 24, 20240.490.490.460.460.46-1.60%96,655
Sep 23, 20240.480.480.470.470.47-2.60%161,195
Sep 20, 20240.490.490.470.480.48-180,829
Sep 19, 20240.480.520.470.480.48-0.62%168,674
Sep 18, 20240.510.520.480.480.48-3.59%197,632
Sep 17, 20240.480.530.480.500.500.80%195,096
Sep 16, 20240.530.560.490.500.50-6.08%950,951
Sep 13, 20240.500.530.500.530.535.84%380,356
Sep 12, 20240.520.530.470.500.50-718,803
Sep 11, 20240.520.520.480.500.50-2.42%179,078
Sep 10, 20240.500.520.490.510.512.05%181,026
Sep 9, 20240.510.540.470.500.50-2.50%341,474
Sep 6, 20240.530.550.520.520.52-1.90%519,587
Sep 5, 20240.550.560.520.530.53-8.81%916,644
Sep 4, 20240.560.590.540.580.58-46.20%3,202,441
Sep 3, 20241.231.231.061.071.07-15.75%131,236
Aug 30, 20241.161.291.111.271.2710.43%342,099
Aug 29, 20241.031.161.021.151.156.48%235,886
Aug 28, 20241.271.271.051.081.08-14.96%600,962
Aug 27, 20241.031.360.991.271.2724.51%1,242,943
Aug 26, 20241.021.070.971.021.02-317,301
Aug 23, 20240.941.020.901.021.0213.16%1,119,570
Aug 22, 20240.910.940.900.900.90-4.51%272,785
Aug 21, 20240.961.000.890.940.941.45%2,103,732
Aug 20, 20241.011.060.920.930.93-8.77%410,724
Aug 19, 20241.111.131.021.021.02-9.73%353,178
Aug 16, 20241.361.401.011.131.13-21.53%875,883
Aug 15, 20241.901.921.381.441.44-20.00%693,778
Aug 14, 20242.132.201.521.801.80-19.28%1,125,939
Aug 13, 20242.292.521.992.232.237.21%2,501,415
Aug 12, 20241.462.131.382.082.0848.57%8,112,316
Aug 9, 20241.101.431.101.401.4029.63%1,739,745
Aug 8, 20241.031.390.861.081.0811.74%11,033,840
Aug 7, 20240.961.000.940.970.974.62%40,331
Aug 6, 20240.931.080.880.920.923.06%29,553
Aug 5, 20240.940.950.860.900.90-6.04%42,922
Aug 2, 20241.001.000.950.950.95-5.54%121,777
Aug 1, 20241.051.051.001.011.01-2.88%84,381
Jul 31, 20241.051.071.031.041.04-0.95%13,642
Jul 30, 20241.061.071.041.051.05-0.94%28,464
Jul 29, 20241.071.071.051.061.060.47%36,543
Jul 26, 20241.021.061.011.061.064.46%70,168
Jul 25, 20241.041.061.001.011.01-4.72%66,025
Jul 24, 20241.081.081.041.061.060.95%24,359
Jul 23, 20241.031.091.011.051.050.96%166,821
Jul 22, 20241.061.061.011.041.041.96%63,348
Jul 19, 20241.071.091.011.021.02-93,005
Jul 18, 20241.141.141.001.021.02-8.93%228,046
Jul 17, 20241.141.141.121.121.12-0.88%47,544
Jul 16, 20241.161.161.121.131.13-4.24%59,287
Jul 15, 20241.151.191.111.181.185.83%186,377
Jul 12, 20241.151.161.091.121.12-2.19%222,665
Jul 11, 20241.241.241.091.141.14-3.39%229,780
Jul 10, 20241.091.211.091.181.1811.32%368,727
Jul 9, 20241.061.081.021.061.062.91%208,042
Jul 8, 20241.031.061.021.031.031.38%326,778
Jul 5, 20241.041.041.021.021.02-1.36%33,815
Jul 3, 20241.091.091.021.031.030.98%80,496
Jul 2, 20241.041.041.001.021.02-3.77%49,161
Jul 1, 20241.061.091.021.061.061.92%45,490
Jun 28, 20241.011.061.001.041.045.05%57,465
Jun 27, 20241.031.030.970.990.99-1.98%159,982
Jun 26, 20241.001.030.981.011.011.00%133,450
Jun 25, 20241.051.050.971.001.00-23.37%344,586
Jun 24, 20241.501.501.251.311.31-9.38%51,234
Jun 21, 20241.571.571.401.441.44-0.69%43,825
Jun 20, 20241.451.531.331.451.45-5.23%39,419
Jun 18, 20241.591.681.521.531.53-5.56%16,152
Jun 17, 20241.771.771.621.621.62-1.22%11,838
Jun 14, 20241.671.691.631.641.64-2.96%10,134
Jun 13, 20241.681.751.661.691.69-1.17%15,772
Jun 12, 20241.752.021.651.711.71-2.29%82,471
Jun 11, 20241.731.761.691.751.754.73%11,524
Jun 10, 20241.631.741.631.671.670.06%21,946
Jun 7, 20241.701.771.661.671.67-2.91%33,163
Jun 6, 20242.002.001.681.721.72-12.02%46,210
Jun 5, 20242.002.021.951.961.96-3.69%22,830
Jun 4, 20242.102.102.002.032.03-1.93%9,545
Jun 3, 20242.102.101.942.072.072.48%17,913
May 31, 20242.032.131.982.022.02-0.98%15,943
May 30, 20242.122.122.002.042.043.55%21,015
May 29, 20242.042.141.961.971.97-7.08%31,492
May 28, 20242.232.232.052.122.12-4.50%50,687
May 24, 20242.182.362.162.222.221.83%44,379
May 23, 20242.282.502.102.182.18-13.15%53,123
May 22, 20242.982.981.502.512.51-17.43%836,022
May 21, 20243.103.202.763.043.04-0.98%214,417
May 20, 20242.383.432.383.073.0731.76%1,200,444
May 17, 20241.602.401.602.332.3342.07%534,458
May 16, 20241.661.821.581.641.640.12%129,674
May 15, 20241.701.741.501.641.64-0.73%72,436
May 14, 20241.551.711.501.651.6510.00%82,443
May 13, 20241.862.231.411.501.50-18.48%332,139
May 10, 20241.471.891.401.841.8433.33%440,842
May 9, 20241.241.401.181.381.3814.05%113,324
May 8, 20241.321.391.201.211.21-9.70%88,480
May 7, 20241.151.551.131.341.3424.07%586,112
May 6, 20241.101.181.061.081.080.93%36,920
May 3, 20241.061.071.031.071.071.90%15,688